CTCP Lọc hóa Dầu Bình Sơn (bsr)

23.90
0.50
(2.14%)
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
(2024-08-21) 		-0.80 -3.29% 119,262,200 218,296 5.7
23.10
24.30
23.90
2 tháng
(2024-07-22) 		1.30 5.86% 326,087,500 1,516,466 35.9
21.30
24.30
23.90
3 tháng
(2024-06-24) 		0.50 2.17% 520,495,500 2,112,347 49.7
21.30
24.30
23.90
6 tháng
(2024-03-25) 		4.30 22.40% 1,066,568,138 -7,748,704 -141.3
18
24.50
23.90
12 tháng
(2023-09-26) 		2.90 14.08% 1,903,936,998 3,894,116 103.9
17.40
24.50
23.90
24 tháng
(2022-10-03) 		5.19 28.36% 3,925,478,357 9,599,758 187.2
11.08
24.50
23.90
36 tháng
(2021-10-06) 		3.33 16.49% 6,746,160,063 20,140,736 609.1
11.08
31.12
23.90
60 tháng
(2019-10-17) 		14.46 159.96% 10,472,984,571 -30,567,771 284.1
4.57
31.12
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
15.03
 4,990,554 15.22 15.42 14.74 204,200 0 3.2
13/02/2023
15.22
 12,697,914 15.71 15.90 14.74 443,800 0 6.9
10/02/2023
15.71
 5,214,893 15.99 16.19 15.61 65,000 500 1.1
09/02/2023
15.99
 18,075,556 15.51 16.38 15.42 200,000 3,175,600 -49.0
08/02/2023
15.51
 4,949,523 15.42 15.71 15.22 100,300 14,090 1.4
07/02/2023
15.42
 8,163,400 15.51 15.90 15.32 109,500 3,100 1.7
06/02/2023
15.51
 5,413,616 15.51 15.51 15.03 117,300 0 1.9
03/02/2023
15.51
 4,730,805 15.61 15.61 15.22 1,190,500 8,010 18.9
02/02/2023
15.61
 11,034,291 15.61 15.80 15.13 1,105,600 100 17.7
01/02/2023
15.61
 13,587,176 16.28 16.77 15.42 74,000 0 1.3
31/01/2023
16.28
 10,485,276 16.09 16.38 15.80 70,200 0 1.2
30/01/2023
16.09
 12,307,992 16.38 16.67 15.99 955,100 2,400 16.4
27/01/2023
16.38
 13,980,978 15.42 16.86 15.61 120,620 168,200 -0.8
19/01/2023
15.42
 10,462,211 15.13 15.51 14.84 1,369,700 32,500 21.3
18/01/2023
15.13
 17,577,426 14.36 15.22 14.36 1,507,400 1,400 23.5
17/01/2023
14.36
 6,170,615 14.16 14.45 14.16 100 0 0.0
16/01/2023
14.16
 5,530,335 14.45 14.65 14.07 10,700 0 0.2
13/01/2023
14.45
 7,588,581 14.45 14.74 14.16 758,300 0 11.3
12/01/2023
14.45
 12,392,119 13.97 14.45 13.97 1,138,700 0 16.8
11/01/2023
13.97
 4,516,879 13.97 14.16 13.87 75,800 0 1.1
10/01/2023
13.97
 6,998,600 14.07 14.16 13.59 422,400 0 6.1
09/01/2023
14.07
 4,826,100 14.07 14.36 13.87 157,900 0 2.3
06/01/2023
14.07
 14,043,855 13.78 14.36 13.68 394,000 5,500 5.7
05/01/2023
13.78
 7,182,400 13.78 13.87 13.49 75,000 149,900 -1.1
04/01/2023
13.78
 9,389,877 13.59 14.07 13.39 73,500 0 1.0
03/01/2023
13.59
 9,926,908 12.82 13.68 12.82 78,000 28,700 0.7
30/12/2022
12.82
 2,966,315 12.82 13.01 12.62 300 0 0.0
29/12/2022
12.82
 2,825,513 13.01 13.01 12.72 20,200 1,000 0.3
28/12/2022
13.01
 3,510,389 13.20 13.20 12.91 0 0 0
27/12/2022
13.20
 4,789,851 12.91 13.20 12.62 1,500 0 0.0
26/12/2022
12.91
 5,137,853 13.30 13.68 12.72 2,400 500 0.0
23/12/2022
13.30
 10,296,291 13.01 13.59 12.72 19,300 1,200 0.2
22/12/2022
13.01
 3,592,565 12.82 13.30 12.62 9,000 0 0.1
21/12/2022
12.82
 9,067,985 13.20 13.39 12.43 33,100 0 0.4
20/12/2022
13.20
 14,512,063 13.68 13.87 12.91 74,200 0 1.0
19/12/2022
13.68
 8,664,654 14.26 14.55 13.59 700 0 0.0
16/12/2022
14.26
 7,005,725 14.36 14.36 13.97 19,400 4,000 0.2
15/12/2022
14.36
 8,775,897 14.26 14.84 14.16 1,500 1,600 -0.0
14/12/2022
14.26
 11,035,536 13.78 14.45 13.78 2,300 20,500 -0.3
13/12/2022
13.78
 6,206,652 13.59 13.87 13.39 700 500 0.0
12/12/2022
13.59
 8,168,665 13.59 14.07 13.49 100 0 0.0
09/12/2022
13.59
 6,306,143 13.87 13.97 13.39 2,500 8,300 -0.1
08/12/2022
13.87
 7,774,271 13.68 14.36 13.39 279,400 21,900 3.7
07/12/2022
13.68
 10,521,900 13.87 13.97 13.39 7,300 400,000 -5.5
06/12/2022
13.87
 16,529,576 15.22 15.22 13.78 137,600 0 2.1
05/12/2022
15.22
 7,816,993 15.13 15.61 14.93 44,000 235,400 -3.1
02/12/2022
15.13
 19,334,437 13.87 15.32 13.49 3,800 100 0.1
01/12/2022
13.87
 12,543,596 14.26 14.93 13.78 308,400 69,800 3.6
30/11/2022
14.26
 6,999,569 13.97 14.26 13.78 71,000 7,000 0.9
29/11/2022
13.97
 10,540,000 13.68 14.16 13.10 72,200 0 1.0
28/11/2022
13.68
 7,799,918 13.01 13.68 12.72 21,000 4,100 0.2
25/11/2022
13.01
 5,035,542 12.62 13.10 12.43 3,000 800 0.0
24/11/2022
12.62
 8,425,800 12.62 12.91 11.85 1,300 200 0.0
23/11/2022
12.62
 5,410,758 13.39 13.68 12.62 2,100 65,500 -0.9
22/11/2022
13.39
 12,733,120 12.33 14.16 12.14 128,900 144,100 -0.3
21/11/2022
12.33
 5,534,850 12.43 12.62 12.14 3,900 5,100 -0.0
18/11/2022
12.43
 14,689,464 12.14 12.72 11.27 655,100 9,300 8.3
17/11/2022
12.14
 6,349,428 11.76 12.14 11.27 0 155,000 -2.0
16/11/2022
11.76
 23,024,170 11.08 12.33 9.54 240,500 44,500 2.3
15/11/2022
11.08
 9,258,035 12.72 13.10 11.08 325,900 15,000 3.6
14/11/2022
12.72
 11,560,748 14.45 14.84 12.72 5,000 15,500 -0.1
11/11/2022
14.45
 5,998,560 14.74 15.80 14.26 6,900 0 0.1
10/11/2022
14.74
 10,480,400 16.67 16.67 14.26 926,000 300 15.4
09/11/2022
16.67
 3,334,318 16.67 16.67 16.38 432,500 2,000 7.4
08/11/2022
16.67
 4,584,686 16.28 16.67 16.09 11,600 0 0.2
07/11/2022
16.28
 4,349,733 16.57 16.96 16.28 1,100 0 0.0
04/11/2022
16.57
 6,743,800 17.15 17.25 16.19 4,200 8,100 -0.1
03/11/2022
17.15
 2,636,128 17.44 17.44 17.05 256,900 2,900 4.5
02/11/2022
17.44
 5,103,649 17.15 17.63 17.05 11,000 241,600 -4.1
01/11/2022
17.15
 2,924,300 17.05 17.34 16.96 5,500 0 0.1
31/10/2022
17.05
 4,472,110 17.25 17.54 16.48 2,500 0 0.0
28/10/2022
17.25
 5,711,173 17.63 18.02 17.15 3,700 0 0.1
27/10/2022
17.63
 4,761,788 16.77 17.63 16.67 300 0 0.0
26/10/2022
16.77
 2,642,900 17.05 17.44 16.48 17,200 400 0.3
25/10/2022
17.05
 9,030,326 16.48 17.83 15.71 3,700 0 0.1
24/10/2022
16.48
 9,827,745 18.31 18.79 16.19 94,100 1,500 1.7
21/10/2022
18.31
 12,778,238 19.85 20.14 17.92 7,700 1,500 0.1
20/10/2022
19.85
 3,677,964 20.04 20.23 19.66 10,800 4,500 0.1
19/10/2022
20.04
 10,422,796 19.37 20.43 19.17 2,200 6,100 -0.1
18/10/2022
19.37
 4,797,120 19.56 19.95 19.37 3,400 4,500 -0.0
17/10/2022
19.56
 6,165,236 19.37 19.75 18.79 11,400 0 0.2
14/10/2022
19.37
 7,296,472 18.98 19.66 18.98 0 600,000 -12.0
13/10/2022
18.98
 4,904,012 19.17 19.27 18.60 1,900 772,553 -15.0
12/10/2022
19.17
 4,827,517 18.60 19.66 18.60 500 4,700 -0.1
11/10/2022
18.60
 9,806,329 19.66 19.95 18.50 3,700 1,500 0.0
10/10/2022
19.66
 6,654,112 18.60 19.66 18.60 133,200 0 2.7
07/10/2022
18.60
 7,882,071 19.27 19.46 17.92 1,000 0 0.0
06/10/2022
19.27
 8,086,582 19.37 20.14 18.89 12,400 1,402,200 -28.1
05/10/2022
19.37
 6,792,875 18.60 19.56 18.89 11,300 1,460,000 -28.8
04/10/2022
18.60
 6,899,963 18.31 19.37 18.40 8,800 2,435,100 -47.2
03/10/2022
18.31
 5,643,382 19.37 19.66 18.21 2,200 904,000 -17.8
30/09/2022
19.37
 7,402,652 19.56 20.23 18.50 5,500 15,000 -0.2
29/09/2022
19.56
 5,254,342 19.66 20.62 19.37 500 500,000 -10.4
28/09/2022
19.66
 8,245,794 20.81 20.91 19.37 1,200 500,000 -10.4
27/09/2022
20.81
 4,739,600 21.10 21.29 20.62 0 810,000 -17.6
26/09/2022
21.10
 8,053,100 21.97 21.97 20.72 13,900 1,000,900 -21.6
23/09/2022
21.97
 8,659,295 21.68 22.84 21.58 14,800 2,510,100 -57.4
22/09/2022
21.68
 5,914,568 21.87 21.87 21.01 3,000 501,800 -11.1
21/09/2022
21.87
 3,538,732 21.78 21.87 21.29 200 500,000 -11.1
20/09/2022
21.78
 5,780,211 21.49 21.97 21.10 3,900 5,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |