CTCP Lọc hóa Dầu Bình Sơn (bsr)

19.60
0.20
(1.03%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-19) 		1.60 8.89% 96,259,000 -2,579,896 -47.7
18
19.60
19.60
2 tháng
(2024-03-19) 		0.60 3.16% 264,941,073 -9,354,441 -180.4
18
19.90
19.60
3 tháng
(2024-02-19) 		-0.40 -2% 421,961,132 -13,485,231 -259.2
18
20.20
19.60
6 tháng
(2023-11-20) 		0.90 4.81% 709,390,465 -7,814,726 -147.9
18
20.20
19.60
12 tháng
(2023-05-24) 		3.80 24.03% 1,921,811,404 2,681,538 94.6
15.80
22.40
19.60
24 tháng
(2022-05-30) 		-4 -16.94% 4,217,370,432 2,539,041 188.5
11.08
31.12
19.60
36 tháng
(2021-06-03) 		2.19 12.56% 7,273,045,931 19,881,457 597.5
11.08
31.12
19.60
60 tháng
(2019-06-14) 		7.23 58.45% 9,780,887,453 -42,322,813 138.5
4.57
31.12
19.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
18.50
0.10
 4,157,732 18.40 18.60 18.40 0 0 0
#102 14/12/2023
18.40
-0.30
 5,150,668 18.80 18.90 18.30 0 30,000 -0.6
#103 13/12/2023
18.70
-0.40
 6,434,069 19.10 19.10 18.60 300 500 -0.0
#104 12/12/2023
19.10
0.10
 4,330,628 18.80 19.10 18.80 802,600 5,000 15.2
#105 11/12/2023
19
0
 2,799,385 18.90 19.10 18.80 400 0 0.0
#106 08/12/2023
19
0.10
 3,873,238 18.90 19 18.80 0 15,800 -0.3
#107 07/12/2023
18.90
-0.50
 10,654,678 19.30 19.40 18.70 121,070 1,400 2.3
#108 06/12/2023
19.40
0.10
 5,510,239 19.40 19.50 19.10 0 6,000 -0.1
#109 05/12/2023
19.30
0
 11,249,500 19.30 19.70 19.20 19,800 750,000 -14.2
#110 04/12/2023
19.30
0.30
 13,308,264 18.90 19.50 18.90 0 500,600 -9.6
#111 01/12/2023
19
0.20
 3,484,370 18.90 19 18.70 241,300 0 4.5
#112 30/11/2023
18.80
-0.20
 5,577,909 19 19.20 18.80 0 1,250,700 -23.6
#113 29/11/2023
19
0.40
 6,431,397 18.70 19.10 18.70 0 501,400 -9.4
#114 28/11/2023
18.60
-0.10
 5,132,099 18.80 19 18.30 0 1,000,000 -18.6
#115 27/11/2023
18.70
-0.30
 3,429,255 18.80 19 18.60 3,500 0 0.1
#116 24/11/2023
19
0.20
 6,833,498 19 19.10 18.40 700 475 0.0
#117 23/11/2023
18.80
-0.40
 13,354,857 19.10 19.50 18.70 500 1,500,000 -28.8
#118 22/11/2023
19.20
0
 6,451,811 19.30 19.40 18.90 0 0 0
#119 21/11/2023
19.20
0.50
 7,579,993 18.70 19.20 18.70 1,510 62,400 -1.2
#120 20/11/2023
18.70
0.10
 5,286,620 18.50 18.70 18.30 100 190,000 -3.5
#121 17/11/2023
18.60
-0.80
 12,438,506 19.20 19.40 18.50 0 400 -0.0
#122 16/11/2023
19.40
0.10
 6,888,382 19.30 19.40 18.90 87,300 10,000 1.5
#123 15/11/2023
19.30
0.10
 7,031,659 19.40 19.60 19.10 0 100 -0.0
#124 14/11/2023
19.20
0.20
 6,253,421 19 19.40 18.90 520 150,000 -2.9
#125 13/11/2023
19
0.30
 6,090,829 18.70 19.10 18.60 3,180 10,400 -0.1
#126 10/11/2023
18.70
-0.40
 7,613,038 19 19.10 18.70 178,205 30,200 2.8
#127 09/11/2023
19.10
-0.10
 6,937,834 19.30 19.30 18.90 400 111,100 -2.1
#128 08/11/2023
19.20
0.60
 12,956,017 18.50 19.30 18.30 210 12,000 -0.2
#129 07/11/2023
18.60
0
 8,804,768 18.60 19.20 18.40 700 600 0.0
#130 06/11/2023
18.60
0
 4,933,279 18.60 18.70 18.30 200 10,800 -0.2
#131 03/11/2023
18.60
-0.10
 6,802,200 18.70 18.90 18.40 0 3,500 -0.1
#132 02/11/2023
18.70
0.70
 10,617,900 18 18.80 18 1,005 30,300 -0.5
#133 01/11/2023
18
0.60
 6,999,000 17.40 18.10 17.20 34,040 12,200 0.4
#134 31/10/2023
17.40
-0.40
 10,406,300 17.80 18.30 17.20 550 500 0.0
#135 30/10/2023
17.80
-0.80
 5,292,100 18.60 18.60 17.80 3,610 2,500 0.0
#136 27/10/2023
18.60
0.50
 6,782,700 18.10 18.60 17.90 11,360 0 0.2
#137 26/10/2023
18.10
-1.30
 16,616,900 19.40 19.60 17.70 31,100 0 0.6
#138 25/10/2023
19.40
-0.70
 11,343,700 20.10 20.10 19.30 5,000 218,500 -4.2
#139 24/10/2023
20.10
-0.20
 6,975,000 20.30 20.40 19.70 2,000 200,300 -4.0
#140 23/10/2023
20.30
-0.40
 5,232,200 20.70 20.80 19.90 2,500 57,300 -1.1
#141 20/10/2023
20.70
0.50
 6,492,100 20.20 20.80 20 10 1,400 -0.0
#142 19/10/2023
20.20
-0.50
 7,201,600 20.70 20.80 19.90 13,330 3,000 0.2
#143 18/10/2023
20.70
-0.10
 11,902,700 20.80 21.10 20 643,000 0 13.3
#144 17/10/2023
20.80
-0.70
 11,428,200 21.50 21.70 20.40 32,550 10,200 0.5
#145 16/10/2023
21.50
0.30
 12,555,900 21.20 22 21.40 611,250 1,900 13.2
#146 13/10/2023
21.20
0.30
 8,072,000 20.90 21.40 20.60 85,000 52,200 0.7
#147 12/10/2023
20.90
-0.40
 6,984,500 21.30 21.30 20.70 22,200 28,700 -0.1
#148 11/10/2023
21.30
0.60
 10,691,400 20.70 21.60 20.70 30,000 33,000 -0.1
#149 10/10/2023
20.70
0.10
 11,108,600 20.60 21.10 20.60 50,200 6,600 0.9
#150 09/10/2023
20.60
0.70
 10,607,300 19.90 20.80 20.30 7,600 4,000 0.1
#151 06/10/2023
19.90
0
 9,789,200 19.90 20 19.30 510,100 12,700 9.7
#152 05/10/2023
19.90
-0.80
 14,260,000 20.70 20.70 19.70 1,511,600 80,200 29.1
#153 04/10/2023
20.70
0.10
 8,569,800 20.60 20.90 20.10 200 328,000 -6.7
#154 03/10/2023
20.60
-1
 19,953,000 21.60 21.60 20.30 4,344,300 64,500 91.4
#155 02/10/2023
21.60
-0.20
 8,264,500 21.80 21.90 21.30 200 20,000 -0.4
#156 29/09/2023
21.80
-0.60
 8,850,500 22.40 22.40 21.60 2,500 100 0.1
#157 28/09/2023
22.40
0.80
 15,845,500 21.60 22.40 21.60 114,000 9,900 2.3
#158 27/09/2023
21.60
1
 13,196,000 20.60 21.60 20.30 2,203,310 12,500 46.3
#159 26/09/2023
20.60
-0.60
 9,515,600 21.20 21.30 20.40 808,475 2,200 16.8
#160 25/09/2023
21.20
0.30
 15,504,900 20.90 21.70 20.50 4,072,700 25,600 86.0
#161 22/09/2023
20.90
-0.50
 14,913,300 21.40 21.70 20.50 154,215 37,900 2.4
#162 21/09/2023
21.40
-0.40
 11,002,200 21.80 22.20 21.40 4,525 18,500 -0.3
#163 20/09/2023
21.80
-0.10
 7,643,400 21.90 22 21.60 5,500 5,100 0.0
#164 19/09/2023
21.90
0.10
 7,289,000 21.80 22 21.30 40,500 1,000 0.9
#165 18/09/2023
21.80
-0.30
 8,865,800 22.10 22.50 21.50 17,200 2,100 0.3
#166 15/09/2023
22.10
0.60
 11,402,400 21.50 22.70 21.70 6,500 4,650 0.0
#167 14/09/2023
21.50
-0.70
 13,367,300 22.20 22.40 21.30 10,200 0 0.2
#168 13/09/2023
22.20
0.80
 20,255,700 21.40 22.50 21.30 1,261,700 374,500 19.4
#169 12/09/2023
21.40
0.60
 10,103,800 20.80 21.40 20.70 67,000 2,600 1.3
#170 11/09/2023
20.80
-0.60
 12,967,300 21.40 21.90 20.70 11,600 157,100 -3.1
#171 08/09/2023
21.40
0.70
 12,895,200 20.70 21.50 20.50 621,000 31,200 12.3
#172 07/09/2023
20.70
0
 8,675,900 20.70 20.90 20.50 640,000 70,000 11.8
#173 06/09/2023
20.70
0.60
 14,870,200 20.10 20.70 20.10 359,355 0 7.4
#174 05/09/2023
20.10
0.50
 10,250,900 19.60 20.20 19.70 490,800 210,000 5.6
#175 31/08/2023
19.60
0.20
 6,861,700 19.40 19.60 19.30 144,000 100 2.8
#176 30/08/2023
19.40
0.10
 5,926,900 19.30 19.50 19.10 190,000 15,000 3.4
#177 29/08/2023
19.30
0.30
 8,244,200 19 19.40 18.90 388,000 17,400 7.1
#178 28/08/2023
19
0.40
 7,399,200 18.60 19.10 18.40 1,000 2,000 -0.0
#179 25/08/2023
18.60
0.10
 6,692,100 18.50 18.80 18.30 11,100 25,000 -0.3
#180 24/08/2023
18.50
0.20
 4,932,500 18.30 18.50 18.10 166,000 4,200 2.9
#181 23/08/2023
18.30
-0.20
 5,441,700 18.50 18.60 18.30 369,100 5,200 6.7
#182 22/08/2023
18.50
0
 7,178,800 18.50 18.80 17.70 77,800 2,500 1.4
#183 21/08/2023
18.50
0.39
 8,259,000 18.11 18.60 17.92 117,350 0 2.2
#184 18/08/2023
18.11
-1.35
 18,078,900 19.46 19.56 17.73 55,950 0 1.1
#185 17/08/2023
19.46
0
 8,273,100 19.46 19.56 19.37 118,100 27,000 1.8
#186 16/08/2023
19.46
-0.39
 12,191,700 19.85 19.85 19.37 1,300 1,874,100 -37.9
#187 15/08/2023
19.85
-0.19
 11,719,600 20.04 20.23 19.56 1,300 0 0.0
#188 14/08/2023
20.04
0
 7,126,400 20.04 20.14 19.85 100,100 10 2.1
#189 11/08/2023
20.04
0
 11,036,800 20.04 20.43 19.75 20,500 26,900 -0.1
#190 10/08/2023
20.04
0.29
 13,464,900 19.75 20.33 19.75 76,300 16,800 1.3
#191 09/08/2023
19.75
0.10
 8,032,700 19.66 20.04 19.46 100,100 800 2.1
#192 08/08/2023
19.66
-0.10
 8,122,100 19.75 19.95 19.46 102,700 700 2.1
#193 07/08/2023
19.75
0.10
 6,995,800 19.66 20.14 19.56 800 161,396 -3.3
#194 04/08/2023
19.66
0.29
 8,212,800 19.37 19.75 19.37 0 9,100 -0.2
#195 03/08/2023
19.37
-0.19
 13,079,400 19.56 19.85 19.08 37,200 7,900 0.6
#196 02/08/2023
19.56
0.87
 19,080,100 18.69 19.95 18.60 0 0 0
#197 01/08/2023
18.69
-0.19
 14,059,200 18.89 19.27 18.60 0 0 0
#198 31/07/2023
18.89
0.96
 21,686,800 17.92 18.98 17.92 122,050 25,700 1.9
#199 28/07/2023
17.92
0.19
 9,772,100 17.73 18.02 17.63 50,000 100 0.9
#200 27/07/2023
17.73
0.10
 7,545,000 17.63 17.83 17.44 268,600 4,000 4.9

Chính sách bảo mật | Điều khoản sử dụng |