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)
26/11/2021
20.08
 13,384,322 20.93 20.93 19.89 24,500 400 0.5
25/11/2021
20.93
 7,804,548 20.74 21.22 20.55 16,300 59,400 -1.0
24/11/2021
20.74
 8,989,900 20.65 21.31 20.46 81,303 6,700 1.6
23/11/2021
20.65
 7,448,151 19.51 20.84 19.32 18,600 11,300 0.2
22/11/2021
19.51
 14,184,531 20.65 20.65 19.32 69,700 20,200 1.0
19/11/2021
20.65
 32,114,596 21.98 21.98 20.08 12,100 134,400 -2.7
18/11/2021
21.98
 23,382,129 23.22 23.22 21.89 113,100 7,800 2.5
17/11/2021
23.22
 11,797,981 23.03 23.50 22.65 113,100 189,500 -1.9
16/11/2021
23.03
 8,257,019 22.93 23.31 22.84 0 28,100 -0.7
15/11/2021
22.93
 20,732,575 23.50 23.50 22.65 18,000 15,000 0.1
12/11/2021
23.50
 11,570,645 23.60 23.79 23.12 3,400 3,200 0.0
11/11/2021
23.60
 11,514,800 24.26 24.74 23.41 20,300 33,100 -0.3
10/11/2021
24.26
 20,418,743 23.22 24.55 23.22 11,900 41,600 -0.7
09/11/2021
23.22
 11,837,045 23.22 23.41 22.84 2,600 10,500 -0.2
08/11/2021
23.22
 7,259,687 23.03 23.50 19.51 6,500 18,500 -0.3
05/11/2021
23.03
 11,859,403 22.65 23.22 22.46 6,600 4,600 0.0
04/11/2021
22.65
 14,303,305 23.03 23.03 22.36 107,600 11,500 2.3
03/11/2021
23.03
 12,645,998 23.98 24.07 22.93 4,400 3,700 0.0
02/11/2021
23.98
 12,792,299 23.31 24.17 23.12 4,200 600 0.1
01/11/2021
23.31
 13,342,748 23.60 24.26 20.27 13,052 61,500 -1.2
29/10/2021
23.60
 12,287,174 23.22 23.69 23.12 14,500 19,900 -0.1
28/10/2021
23.22
 11,806,425 23.50 23.50 22.93 8,700 18,800 -0.2
27/10/2021
23.50
 19,568,200 22.27 23.69 22.36 608,200 60,000 13.3
26/10/2021
22.27
 8,602,385 22.08 22.36 21.79 5,600 12,200 -0.2
25/10/2021
22.08
 10,003,300 21.98 22.65 21.98 6,000 18,600 -0.3
22/10/2021
21.98
 16,945,900 22.27 22.36 21.70 23,900 49,465 -0.6
21/10/2021
22.27
 12,020,400 22.36 22.74 21.98 2,000 6,400 -0.1
20/10/2021
22.36
 14,553,900 22.55 22.93 21.89 60,100 7,700 1.2
19/10/2021
22.55
 10,398,000 22.65 22.65 22.17 38,900 20,100 0.4
18/10/2021
22.65
 18,067,600 21.89 23.12 22.08 3,900 34,900 -0.7
15/10/2021
21.89
 13,716,200 21.60 22.08 21.50 9,665 4,800 0.1
14/10/2021
21.60
 8,388,100 21.50 21.89 21.31 28,600 900 0.6
13/10/2021
21.50
 11,761,900 21.60 21.70 21.22 35,000 2,400 0.7
12/10/2021
21.60
 24,714,700 20.74 21.79 20.55 222,000 36,000 4.2
11/10/2021
20.74
 14,632,600 20.17 21.03 20.17 14,200 7,300 0.1
08/10/2021
20.17
 14,093,966 19.51 20.17 19.51 104,300 10,800 2.0
07/10/2021
19.51
 19,131,902 20.17 20.17 19.41 67,600 4,400 1.3
06/10/2021
20.17
 12,575,099 20.17 20.55 19.89 15,700 69,700 -1.1
05/10/2021
20.17
 16,261,165 19.60 20.46 19.70 312,510 46,600 5.6
04/10/2021
19.60
 23,412,828 19.22 20.36 19.22 167,000 18,700 3.1
01/10/2021
19.22
 22,388,541 18.84 19.41 18.56 2,500 92,600 -1.8
30/09/2021
18.84
 13,542,662 18.65 19.22 18.46 1,000 73,000 -1.4
29/09/2021
18.65
 10,819,712 18.94 19.03 18.36 1,600 10,600 -0.2
28/09/2021
18.94
 29,683,589 17.60 19.22 17.60 41,500 85,000 -0.9
27/09/2021
17.60
 14,108,411 17.79 18.36 17.60 3,300 66,200 -1.2
24/09/2021
17.79
 9,218,955 17.70 18.17 17.51 12,200 194,500 -3.4
23/09/2021
17.70
 7,707,477 17.70 18.08 17.51 2,300 90,800 -1.6
22/09/2021
17.70
 7,888,089 17.51 17.98 17.22 100 59,300 -1.1
21/09/2021
17.51
 11,183,758 17.32 17.70 16.75 5,700 1,300 0.1
20/09/2021
17.32
 16,795,406 18.08 18.17 17.32 61,900 5,600 1.1
17/09/2021
18.08
 7,943,070 18.17 18.27 17.98 353,600 98,200 4.9
16/09/2021
18.17
 7,106,081 18.27 18.75 17.98 323,800 164,000 3.1
15/09/2021
18.27
 18,402,917 17.41 18.46 17.22 6,600 167,200 -3.0
14/09/2021
17.41
 6,577,862 17.60 20.08 17.32 321,900 161,000 3.0
13/09/2021
17.60
 13,941,303 17.13 17.79 17.13 1,500 165,200 -3.0
10/09/2021
17.13
 4,723,472 17.22 17.32 16.94 7,400 217,300 -3.8
09/09/2021
17.22
 5,800,200 16.84 17.32 16.84 9,000 159,000 -2.7
08/09/2021
16.84
 7,988,557 17.22 17.32 16.75 11,000 228,900 -3.9
07/09/2021
17.22
 7,184,403 17.70 17.79 17.13 0 28,700 -0.5
06/09/2021
17.70
 9,648,500 17.41 17.89 17.13 0 9,800 -0.2
01/09/2021
17.41
 6,096,796 17.51 17.51 17.22 3,000 700 0.0
31/08/2021
17.51
 8,335,460 17.32 17.70 17.22 18,200 5,200 0.2
30/08/2021
17.32
 6,698,400 16.75 17.41 16.84 21,600 6,000 0.3
27/08/2021
16.75
 7,816,506 16.56 16.84 16.18 19,500 0 0.3
26/08/2021
16.56
 6,927,883 16.84 16.94 16.46 1,400 5,500 -0.1
25/08/2021
16.84
 5,853,058 16.75 16.94 14.18 75,600 0 1.3
24/08/2021
16.75
 8,758,086 16.27 16.94 16.18 9,700 0 0.2
23/08/2021
16.27
 15,015,063 16.94 17.03 16.18 20,700 3,700 0.3
20/08/2021
16.94
 27,065,100 18.17 18.17 16.18 21,600 38,400 -0.3
19/08/2021
18.17
 10,600,800 18.46 18.46 18.08 300 4,000 -0.1
18/08/2021
18.46
 8,366,900 18.65 18.65 18.27 3,500 300 0.1
17/08/2021
18.65
 10,467,500 18.27 18.84 18.08 220,600 11,700 4.0
16/08/2021
18.27
 10,664,900 18.27 18.56 17.98 122,200 0 2.3
13/08/2021
18.27
 39,601,261 18.75 18.75 17.51 130,600 46,400 1.6
12/08/2021
18.75
 16,624,600 19.13 19.32 18.65 223,300 1,400 4.4
11/08/2021
19.13
 11,301,385 19.51 19.79 19.13 232,200 18,700 4.4
10/08/2021
19.51
 28,071,718 18.46 19.70 15.70 94,800 38,100 1.2
09/08/2021
18.46
 17,338,831 18.46 21.50 18.08 117,400 26,000 1.8
06/08/2021
18.46
 12,924,300 18.65 19.03 18.46 196,000 2,000 3.8
05/08/2021
18.65
 9,373,200 18.56 18.65 18.08 201,000 4,800 3.8
04/08/2021
18.56
 15,036,400 18.17 18.84 17.89 461,300 11,000 8.8
03/08/2021
18.17
 17,417,500 18.27 18.36 17.60 41,900 5,700 0.7
02/08/2021
18.27
 14,551,600 18.17 18.75 17.79 400 2,900 -0.0
30/07/2021
18.17
 9,711,500 18.36 18.46 17.98 11,100 15,000 -0.1
29/07/2021
18.36
 10,698,600 17.89 18.36 17.70 10,300 0 0.2
28/07/2021
17.89
 11,910,658 17.79 20.17 17.70 28,400 20,500 0.1
27/07/2021
17.79
 24,535,900 16.75 17.98 16.75 0 59,200 -1.1
26/07/2021
16.75
 8,130,000 16.37 16.84 16.18 0 5,700 -0.1
23/07/2021
16.37
 12,139,615 16.84 17.03 16.37 12,300 2,000 0.2
22/07/2021
16.84
 10,271,706 15.99 16.94 15.99 10,400 1,100 0.2
21/07/2021
15.99
 5,266,800 16.08 16.27 15.70 0 2,000 -0.0
20/07/2021
16.08
 11,655,788 15.89 16.08 15.22 40,200 14,100 0.4
19/07/2021
15.89
 16,535,434 17.03 17.03 15.51 3,900 55,000 -0.9
16/07/2021
17.03
 10,717,531 16.84 17.41 16.65 7,466 51,300 -0.8
15/07/2021
16.84
 10,283,528 16.75 17.13 16.27 1,000 3,200 -0.0
14/07/2021
16.75
 11,178,800 17.03 17.13 16.27 200 24,000 -0.4
13/07/2021
17.03
 13,615,318 16.08 17.03 15.70 1,600 1,500 0.0
12/07/2021
16.08
 21,145,739 16.46 16.84 15.22 111,100 0 1.8
09/07/2021
16.46
 18,088,810 17.41 17.41 16.18 3,900 1,000 0.1
08/07/2021
17.41
 10,051,596 17.89 17.98 17.22 3,900 10,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |