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)
#201 26/07/2023
17.63
-0.10
 6,451,900 17.73 17.83 17.54 28,000 0 0.5
#202 25/07/2023
17.73
-0.10
 9,059,100 17.83 18.11 17.63 81,900 0 1.5
#203 24/07/2023
17.83
0.29
 8,978,500 17.54 17.83 17.44 0 0 0
#204 21/07/2023
17.54
0.10
 5,515,400 17.44 17.54 17.25 2,000 4,300 -0.0
#205 20/07/2023
17.44
0.19
 5,494,900 17.25 17.54 17.15 3,200 0 0.1
#206 19/07/2023
17.25
-0.29
 8,499,100 17.54 17.73 17.15 300 20,000 -0.4
#207 18/07/2023
17.54
-0.10
 5,184,900 17.63 17.73 17.44 100,000 0 1.8
#208 17/07/2023
17.63
0.10
 7,129,500 17.54 17.63 17.34 0 15,000 -0.3
#209 14/07/2023
17.54
-0.19
 8,638,300 17.73 17.92 17.34 50,000 400 0.9
#210 13/07/2023
17.73
0.19
 9,424,200 17.54 18.02 17.54 30,000 20,000 0.2
#211 12/07/2023
17.54
0.19
 12,299,700 17.34 17.63 17.25 230,200 0 4.2
#212 11/07/2023
17.34
-0.10
 7,637,800 17.44 17.54 17.15 177,000 6,000 3.1
#213 10/07/2023
17.44
0.58
 20,619,400 16.86 17.54 16.86 200 36,000 -0.6
#214 07/07/2023
16.86
0.10
 5,783,100 16.77 16.86 16.57 41,000 0 0.7
#215 06/07/2023
16.77
-0.10
 8,462,000 16.86 17.15 16.57 61,400 0 1.1
#216 05/07/2023
16.86
-0.19
 4,783,909 17.05 17.25 16.86 61,000 213,372 -2.7
#217 04/07/2023
17.05
0.29
 10,994,578 16.77 17.15 16.67 77,000 64,900 0.2
#218 03/07/2023
16.77
0.10
 3,766,642 16.67 16.86 16.57 6,000 25,000 -0.3
#219 30/06/2023
16.67
-0.10
 6,284,874 16.77 16.86 16.57 600 27,100 -0.5
#220 29/06/2023
16.77
-0.10
 8,948,151 16.86 17.15 16.67 1,200 1,000 0.0
#221 28/06/2023
16.86
0
 6,517,794 16.86 16.96 16.67 200 1,000 -0.0
#222 27/06/2023
16.86
0
 3,682,244 16.86 17.15 16.77 4,000 1,100 0.1
#223 26/06/2023
16.86
0
 7,951,249 16.86 16.96 16.57 27,000 5,000 0.4
#224 23/06/2023
16.86
-0.39
 11,325,209 17.25 17.25 16.77 21,500 100 0.4
#225 22/06/2023
17.25
0.29
 15,419,443 16.96 17.54 16.96 1,500 1,518,800 -27.1
#226 21/06/2023
16.96
0.10
 10,600,401 16.86 16.96 16.67 59,000 8,000 0.9
#227 20/06/2023
16.86
0.29
 6,641,525 16.57 16.86 16.48 0 11,000 -0.2
#228 19/06/2023
16.57
-0.10
 4,044,705 16.67 16.77 16.48 15,000 500 0.2
#229 16/06/2023
16.67
-0.19
 9,059,923 16.86 17.05 16.57 1,000 8,110 -0.1
#230 15/06/2023
16.86
0.29
 8,865,306 16.57 16.96 16.48 500,100 189,100 5.5
#231 14/06/2023
16.57
0
 8,347,169 16.57 16.86 16.48 1,078,100 25,000 18.3
#232 13/06/2023
16.57
0
 6,034,864 16.57 16.67 16.28 0 0 0
#233 12/06/2023
16.57
-0.19
 7,018,889 16.77 16.77 16.28 5,200 10 0.1
#234 09/06/2023
16.77
0.10
 10,746,434 16.67 16.86 16.38 17,800 0 0.3
#235 08/06/2023
16.67
-0.29
 14,021,084 16.96 17.44 16.67 69,120 10 1.2
#236 07/06/2023
16.96
0
 8,988,371 16.96 17.05 16.77 13,500 2,500,000 -43.4
#237 06/06/2023
16.96
0
 8,286,969 16.96 17.05 16.67 22,000 2,500,000 -43.2
#238 05/06/2023
16.96
0.39
 14,978,859 16.57 17.25 16.67 0 1,504,148 -26.2
#239 02/06/2023
16.57
0.19
 11,357,997 16.38 16.67 16.28 10,500 15,000 -0.1
#240 01/06/2023
16.38
-0.10
 9,098,106 16.48 16.48 16.19 3,000 208,000 -3.5
#241 31/05/2023
16.48
-0.29
 8,955,148 16.77 16.77 16.38 10,100 50,000 -0.7
#242 30/05/2023
16.77
0.19
 12,352,880 16.57 16.86 16.48 0 7,300 -0.1
#243 29/05/2023
16.57
0.10
 1,514,993 16.48 16.67 16.48 20,100 100 0.3
#244 26/05/2023
16.48
0.58
 22,289,457 15.90 16.77 15.80 4,000 188,000 -3.1
#245 25/05/2023
15.90
0.10
 5,247,371 15.80 16.09 15.71 0 0 0
#246 24/05/2023
15.80
-0.19
 3,393,662 15.99 16.19 15.80 0 100,000 -1.7
#247 23/05/2023
15.99
-0.10
 6,529,641 16.09 16.28 15.80 0 62,500 -1.0
#248 22/05/2023
16.09
0.19
 5,514,145 15.90 16.28 15.90 0 10,000 -0.2
#249 19/05/2023
15.90
0.19
 8,997,207 15.71 16.19 15.61 4,000 128,300 -2.1
#250 18/05/2023
15.71
0.10
 4,598,426 15.61 15.80 15.51 0 5,000 -0.1
#251 17/05/2023
15.61
-0.48
 6,908,187 16.09 16.19 15.51 2,000 105,000 -1.7
#252 16/05/2023
16.09
0.10
 6,281,486 15.99 16.28 15.99 0 103,100 -1.7
#253 15/05/2023
15.99
0.10
 11,895,542 15.90 16.19 15.80 0 122,700 -2.0
#254 12/05/2023
15.90
0
 6,239,646 15.90 15.99 15.71 93,000 50,000 0.7
#255 11/05/2023
15.90
0.10
 6,273,403 15.80 16.09 15.71 0 0 0
#256 10/05/2023
15.80
0
 4,143,474 15.80 15.90 15.61 190,000 250,000 -1.0
#257 09/05/2023
15.80
0.10
 5,959,853 15.71 16.09 15.71 0 0 0
#258 08/05/2023
15.71
0.39
 5,816,385 15.32 15.80 15.32 500 2,900 -0.0
#259 05/05/2023
15.32
0
 3,728,668 15.32 15.32 15.13 0 153,000 -2.4
#260 04/05/2023
15.32
-0.19
 6,143,417 15.51 15.51 15.03 58,900 1,500 0.9
#261 28/04/2023
15.51
0.10
 2,908,254 15.42 15.51 15.22 493,000 0 8.0
#262 27/04/2023
15.42
-0.10
 2,674,100 15.51 15.51 15.22 468,400 30,000 7.3
#263 26/04/2023
15.51
0.29
 3,347,095 15.22 15.51 15.03 0 0 0
#264 25/04/2023
15.22
0.10
 2,843,181 15.13 15.32 15.03 0 500 -0.0
#265 24/04/2023
15.13
0
 3,659,216 15.13 15.32 14.93 1,800 0 0.0
#266 21/04/2023
15.13
-0.19
 4,440,055 15.32 15.42 15.13 144,300 0 2.3
#267 20/04/2023
15.32
-0.29
 6,380,149 15.61 15.61 15.32 5,500 0 0.1
#268 19/04/2023
15.61
-0.29
 3,626,655 15.90 15.90 15.51 0 13,000 -0.2
#269 18/04/2023
15.90
0.10
 3,979,152 15.80 15.90 15.51 100 2,000 -0.0
#270 17/04/2023
15.80
0
 4,866,553 15.80 15.99 15.61 181,000 0 3.0
#271 14/04/2023
15.80
-0.58
 6,515,780 16.38 16.67 15.71 5,900 38,000 -0.5
#272 13/04/2023
16.38
0.39
 18,205,285 15.99 16.67 15.99 15,200 6,900 0.1
#273 12/04/2023
15.99
0
 5,542,546 15.99 16.28 15.90 1,900 100 0.0
#274 11/04/2023
15.99
0.39
 14,687,835 15.61 16.09 15.42 17,200 102,000 -1.4
#275 10/04/2023
15.61
0.10
 5,885,375 15.51 15.80 15.42 22,100 14,000 0.1
#276 07/04/2023
15.51
0
 6,018,079 15.51 15.71 15.32 6,000 700 0.1
#277 06/04/2023
15.51
-0.48
 7,753,897 15.99 16.09 15.51 5,300 12,200 -0.1
#278 05/04/2023
15.99
0.29
 9,130,160 15.71 16.19 15.61 0 52,300 -0.9
#279 04/04/2023
15.71
-0.10
 6,157,721 15.80 15.99 15.61 4,100 3,400 0.0
#280 03/04/2023
15.80
0.87
 14,553,156 14.93 15.80 15.03 1,172,000 5,700 19.0
#281 31/03/2023
14.93
0.19
 5,115,215 14.74 15.03 14.65 1,000,000 0 15.4
#282 30/03/2023
14.74
-0.19
 4,291,241 14.93 15.13 14.65 23,400 1,700 0.3
#283 29/03/2023
14.93
-0.10
 3,088,546 15.03 15.13 14.74 0 14,500 -0.2
#284 28/03/2023
15.03
0.10
 4,069,560 14.93 15.22 14.93 22,000 0 0.3
#285 27/03/2023
14.93
0.29
 2,501,247 14.65 14.93 14.74 0 0 0
#286 24/03/2023
14.65
0.10
 5,637,764 14.55 14.93 14.45 217,600 0 3.3
#287 23/03/2023
14.55
0
 139,700 14.55 14.55 14.36 11,000 0 0.2
#288 22/03/2023
14.55
0.19
 3,457,291 14.36 14.65 14.36 0 500 -0.0
#289 21/03/2023
14.36
0
 6,782,313 14.36 14.65 13.97 700 1,196,700 -17.7
#290 20/03/2023
14.36
-0.87
 10,330,032 15.22 15.22 14.26 3,900 310,000 -4.6
#291 17/03/2023
15.22
0.19
 3,637,302 15.03 15.42 15.03 180,353 294,200 -1.8
#292 16/03/2023
15.03
-0.58
 8,901,621 15.61 15.61 14.93 121,200 953,000 -13.0
#293 15/03/2023
15.61
0.58
 7,728,430 15.03 15.71 15.13 0 100 -0.0
#294 14/03/2023
15.03
-0.48
 7,229,110 15.51 15.51 15.03 402,763 40,300 5.7
#295 13/03/2023
15.51
-0.29
 5,719,233 15.80 15.80 15.42 100 48,000 -0.8
#296 10/03/2023
15.80
-0.39
 6,576,378 16.19 16.19 15.71 120,700 0 2.0
#297 09/03/2023
16.19
0.10
 5,505,551 16.09 16.28 15.99 118,000 2,000 1.9
#298 08/03/2023
16.09
0
 7,265,524 16.09 16.19 15.71 72,000 1,400 1.2
#299 07/03/2023
16.09
0.19
 4,999,401 15.90 16.19 15.80 50,000 2,900 0.8
#300 06/03/2023
15.90
0.29
 4,216,002 15.61 15.99 15.51 350,000 900 5.7

Chính sách bảo mật | Điều khoản sử dụng |