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
(2024-08-20) 		-0.50 -2.07% 127,498,400 675,496 16.4
23.10
24.30
23.50
2 tháng
(2024-07-22) 		1.40 6.31% 322,509,300 2,016,466 47.6
21.30
24.30
23.50
3 tháng
(2024-06-21) 		-0.50 -2.07% 530,248,300 1,924,347 44.7
21.30
24.30
23.50
6 tháng
(2024-03-25) 		4.40 22.92% 1,062,989,938 -7,248,704 -129.6
18
24.50
23.50
12 tháng
(2023-09-25) 		2.40 11.32% 1,915,863,698 8,441,216 201.6
17.40
24.50
23.50
24 tháng
(2022-09-30) 		4.23 21.86% 3,929,302,809 10,090,258 198.7
11.08
24.50
23.50
36 tháng
(2021-10-05) 		3.43 16.99% 6,758,843,028 20,906,646 626.4
11.08
31.12
23.50
60 tháng
(2019-10-16) 		14.37 155.69% 10,470,727,405 -30,307,771 293.5
4.57
31.12
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
20.27
 9,214,279 18.84 21.41 17.89 22,200 34,000 -0.2
25/04/2022
18.84
 7,869,877 21.22 21.41 18.65 2,900 0 0.1
22/04/2022
21.22
 8,564,600 21.03 22.08 19.79 700 500 0.0
21/04/2022
21.03
 9,744,200 22.27 22.84 20.08 19,900 14,400 0.1
20/04/2022
22.27
 11,862,900 24.17 24.26 21.79 36,100 123,000 -2.2
19/04/2022
24.17
 4,969,700 24.07 24.65 23.79 0 0 0
18/04/2022
24.07
 5,389,000 24.55 24.93 23.98 0 66,000 -1.7
15/04/2022
24.55
 4,614,300 24.55 25.03 24.36 0 0 0
14/04/2022
24.55
 2,529,434 24.45 24.84 24.26 0 24,000 -0.6
13/04/2022
24.45
 3,972,320 23.98 24.55 23.79 40,500 1,000 1.0
12/04/2022
23.98
 7,464,474 25.12 25.31 23.79 14,500 1,700 0.3
08/04/2022
25.12
 5,900,162 25.69 25.69 25.03 52,000 200 1.4
07/04/2022
25.69
 8,190,025 25.50 25.98 25.03 30,510 7,400 0.6
06/04/2022
25.50
 3,565,178 25.50 25.50 25.12 7,600 5,000 0.1
05/04/2022
25.50
 7,338,788 24.93 25.79 25.12 115,100 1,000 3.1
04/04/2022
24.93
 4,510,225 24.74 25.31 24.74 0 212,700 -5.6
01/04/2022
24.74
 5,757,805 24.84 25.03 24.36 3,100 26,000 -0.6
31/03/2022
24.84
 4,698,248 25.31 25.41 24.74 500 0 0.0
30/03/2022
25.31
 7,108,343 25.69 25.79 25.03 401,000 4,500 10.5
29/03/2022
25.69
 6,306,835 25.69 25.88 25.22 1,000 4,200 -0.1
28/03/2022
25.69
 7,069,187 25.41 25.69 25.12 112,780 7,000 2.8
25/03/2022
25.41
 4,411,074 25.69 25.69 25.31 28,400 27,000 0.0
24/03/2022
25.69
 4,240,449 25.50 26.07 25.60 49,700 15,100 0.9
23/03/2022
25.50
 6,804,355 25.69 25.88 25.31 400 25,200 -0.7
22/03/2022
25.69
 6,219,098 25.50 26.07 25.50 85,700 4,000 2.2
21/03/2022
25.50
 7,017,278 25.12 25.50 24.93 6,400 3,600 0.1
18/03/2022
25.12
 7,200,257 24.45 25.31 24.45 314,000 14,700 7.9
17/03/2022
24.45
 5,255,199 24.65 24.74 24.07 0 4,000 -0.1
16/03/2022
24.65
 5,338,174 24.45 24.65 24.07 3,000 29,400 -0.7
15/03/2022
24.45
 12,126,250 24.55 24.65 23.69 300 203,300 -5.1
14/03/2022
24.55
 23,003,507 26.26 26.45 24.45 13,600 2,600 0.3
11/03/2022
26.26
 14,702,994 27.12 28.07 25.98 5,200 23,200 -0.5
10/03/2022
27.12
 14,676,011 27.69 27.69 25.31 1,906,100 749,600 32.6
09/03/2022
27.69
 14,684,551 27.02 28.17 26.93 7,000 29,500 -0.7
08/03/2022
27.02
 13,649,299 28.07 28.07 26.83 17,900 2,800 0.4
07/03/2022
28.07
 23,418,671 26.45 28.45 27.02 195,100 126,200 1.9
04/03/2022
26.45
 10,994,091 27.02 27.12 26.36 900 6,100 -0.1
03/03/2022
27.02
 15,277,424 27.21 27.69 26.55 8,000 33,600 -0.7
02/03/2022
27.21
 14,740,807 26.55 27.98 26.93 2,700 33,500 -0.9
01/03/2022
26.55
 11,802,280 26.64 26.93 26.17 362,400 117,800 6.7
28/02/2022
26.64
 13,517,462 26.17 26.93 26.17 648,500 2,000 17.8
25/02/2022
26.17
 14,183,226 27.12 27.50 26.07 238,900 52,900 5.2
24/02/2022
27.12
 24,652,888 26.55 27.98 26.07 222,500 160,300 1.5
23/02/2022
26.55
 23,699,031 25.50 27.12 25.31 193,600 170,300 0.6
22/02/2022
25.50
 12,285,818 25.03 25.69 25.12 11,700 4,000 0.2
21/02/2022
25.03
 9,780,847 25.12 26.93 24.74 195,100 12,300 4.8
18/02/2022
25.12
 7,395,300 25.12 25.22 24.65 1,100 100 0.0
17/02/2022
25.12
 6,490,954 25.12 25.31 24.74 4,500 8,400 -0.1
16/02/2022
25.12
 19,905,304 25.50 25.50 24.55 86,700 579,600 -12.9
15/02/2022
25.50
 16,439,501 26.17 26.36 25.31 923,200 108,900 21.9
14/02/2022
26.17
 16,643,209 25.88 26.93 26.07 256,400 69,700 5.2
11/02/2022
25.88
 16,051,404 25.98 26.74 25.79 900 159,110 -4.3
10/02/2022
25.98
 14,873,272 25.12 26.07 25.03 241,500 2,500 6.4
09/02/2022
25.12
 10,015,356 25.22 25.69 24.84 172,000 1,300 4.5
08/02/2022
25.22
 8,356,156 25.69 25.79 25.12 1,900 321,600 -8.5
07/02/2022
25.69
 18,637,487 23.31 25.98 23.98 170 151,100 -4.1
28/01/2022
23.31
 19,954,490 24.26 24.65 22.93 2,200 15,000 -0.3
27/01/2022
24.26
 9,223,629 24.17 24.93 23.98 8,200 3,600 0.1
26/01/2022
24.17
 11,673,463 23.79 24.55 23.79 200,800 21,100 3.7
25/01/2022
23.79
 10,520,211 23.41 23.98 22.84 3,000 53,500 -1.2
24/01/2022
23.41
 11,111,253 23.79 24.07 23.12 0 12,700 -0.3
21/01/2022
23.79
 31,997,188 22.65 24.17 22.36 0 647,300 -16.4
20/01/2022
22.65
 5,310,500 22.27 22.65 22.08 31,500 8,500 0.5
19/01/2022
22.27
 6,713,900 22.36 23.12 22.27 42,100 400 1.0
18/01/2022
22.36
 9,612,000 21.98 22.74 21.79 13,500 3,600 0.2
17/01/2022
21.98
 10,907,500 22.08 23.03 21.89 0 0 0
14/01/2022
22.08
 6,121,286 22.27 22.46 21.79 21,400 35,300 -0.5
13/01/2022
22.27
 9,549,314 22.65 23.22 21.89 310,600 200 7.4
12/01/2022
22.65
 11,893,696 21.89 23.12 21.98 1,700 25,800 -0.6
11/01/2022
21.89
 7,801,512 22.08 22.36 21.70 66,600 84,000 -0.4
10/01/2022
22.08
 14,213,978 23.12 23.22 21.89 6,300 300 0.1
07/01/2022
23.12
 10,553,724 22.93 23.50 22.93 27,300 33,300 -0.1
06/01/2022
22.93
 12,958,863 22.74 23.22 22.36 37,900 15,571 0.5
05/01/2022
22.74
 9,969,719 22.84 23.31 22.55 36,500 11,600 0.6
04/01/2022
22.84
 15,555,915 21.98 22.93 21.89 4,900 25,000 -0.5
31/12/2021
21.98
 7,985,296 22.17 22.46 21.70 111,300 64,300 1.1
30/12/2021
22.17
 6,304,200 22.17 22.65 22.08 2,300 1,000 0.0
29/12/2021
22.17
 7,580,450 22.17 22.65 21.98 30,400 7,900 0.5
28/12/2021
22.17
 11,826,444 22.17 22.74 22.08 20,100 2,700 0.4
27/12/2021
22.17
 8,006,343 21.89 22.74 18.65 90,200 1,600 2.1
24/12/2021
21.89
 7,182,675 21.79 22.27 21.60 1,300 4,000 -0.1
23/12/2021
21.79
 21,646,897 20.84 22.27 20.65 1,900 9,600 -0.2
22/12/2021
20.84
 6,063,500 20.84 21.41 20.65 27,871 2,100 0.6
21/12/2021
20.84
 5,681,300 20.65 21.12 20.46 38,000 12,100 0.7
20/12/2021
20.65
 7,906,131 21.41 21.41 20.55 8,600 1,000 0.2
17/12/2021
21.41
 11,633,726 21.03 21.70 17.60 3,000 14,500 -0.3
16/12/2021
21.03
 6,886,800 20.27 21.03 20.36 22,000 50,300 -0.6
15/12/2021
20.27
 7,168,300 20.65 20.74 20.17 300 75,600 -1.6
14/12/2021
20.65
 6,366,946 21.03 21.03 20.46 3,100 30,000 -0.6
13/12/2021
21.03
 6,240,053 20.55 21.12 20.55 400 40,400 -0.9
10/12/2021
20.55
 6,575,286 21.03 23.88 20.46 1,000 38,000 -0.8
09/12/2021
21.03
 8,099,215 20.55 21.31 20.36 21,700 2,400 0.4
08/12/2021
20.55
 6,158,000 20.65 21.22 20.46 88,400 21,900 1.4
07/12/2021
20.65
 11,965,822 19.41 20.74 19.51 43,900 43,300 -0.0
06/12/2021
19.41
 8,292,891 19.79 20.08 19.13 11,700 63,400 -1.1
03/12/2021
19.79
 7,298,382 20.36 20.65 17.32 50,000 32,200 0.4
02/12/2021
20.36
 7,571,681 20.36 20.74 19.79 27,500 20,200 0.2
01/12/2021
20.36
 6,928,991 19.98 20.46 19.32 0 300 -0.0
30/11/2021
19.98
 10,673,525 19.70 20.65 19.03 88,300 64,900 0.5
29/11/2021
19.70
 14,099,619 20.08 20.08 18.65 71,700 53,300 0.4

Chính sách bảo mật | Điều khoản sử dụng |