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)
07/07/2021
17.89
 20,331,111 17.98 18.17 17.22 16,000 12,900 0.1
06/07/2021
17.98
 20,809,112 19.13 19.70 16.37 44,600 42,200 0.0
05/07/2021
19.13
 19,732,053 19.89 19.98 18.84 4,900 3,500 0.0
02/07/2021
19.89
 12,620,600 19.79 20.46 19.70 9,300 4,600 0.1
01/07/2021
19.79
 29,389,541 19.98 20.17 19.03 50,900 140,400 -1.8
30/06/2021
19.98
 13,852,403 20.27 20.55 17.22 100 11,500 -0.2
29/06/2021
20.27
 18,230,381 20.55 20.55 19.98 55,700 5,300 1.1
28/06/2021
20.55
 13,999,174 20.36 23.03 20.36 34,000 8,200 0.6
25/06/2021
20.36
 13,379,643 19.89 20.36 19.70 23,600 13,800 0.2
24/06/2021
19.89
 12,252,536 20.08 20.46 19.79 23,200 122,300 -2.1
23/06/2021
20.08
 22,867,429 20.46 20.74 19.79 39,300 358,600 -6.7
22/06/2021
20.46
 18,246,648 20.27 21.12 17.32 57,400 21,100 0.8
21/06/2021
20.27
 17,876,700 19.98 20.74 19.79 29,000 31,300 0
18/06/2021
19.98
 17,241,045 20.27 20.27 19.03 38,100 3,000 0.7
17/06/2021
20.27
 21,338,300 19.98 20.55 19.03 5,500 11,300 -0.1
16/06/2021
19.98
 31,312,487 19.03 20.74 17.13 19,400 2,400 0.4
15/06/2021
19.03
 20,854,554 19.32 22.08 18.94 17,782 7,200 0.2
14/06/2021
19.32
 27,610,276 18.36 19.70 18.36 3,500 51,000 -1.0
11/06/2021
18.36
 20,012,447 17.51 18.65 15.13 52,200 5,000 0.9
10/06/2021
17.51
 14,815,488 18.36 18.36 17.32 44,500 100 0.8
09/06/2021
18.36
 30,048,456 17.51 18.84 15.51 87,100 2,200 1.7
08/06/2021
17.51
 35,669,577 19.32 22.36 16.84 276,200 14,900 5.1
07/06/2021
19.32
 25,999,830 19.41 20.17 15.61 230,200 23,500 4.3
04/06/2021
19.41
 41,879,253 17.41 19.98 17.13 5,500 60,800 -1.1
03/06/2021
17.41
 25,587,696 17.41 19.79 14.65 39,400 107,800 -1.3
02/06/2021
17.41
 27,536,059 16.75 17.51 14.27 49,500 36,400 0.2
01/06/2021
16.75
 20,891,459 16.37 17.03 16.37 43,400 137,500 -1.7
31/05/2021
16.37
 35,549,063 14.94 16.56 12.66 7,700 41,400 -0.6
28/05/2021
14.94
 21,871,299 14.37 16.46 14.37 500 52,100 -0.8
27/05/2021
14.37
 10,566,000 14.75 14.84 14.08 11,700 0 0.2
26/05/2021
14.75
 11,107,400 14.94 15.03 14.46 26,500 800 0.4
25/05/2021
14.94
 15,443,400 14.65 15.22 14.75 8,500 121,000 -1.8
24/05/2021
14.65
 8,519,629 14.27 14.75 14.27 1,700 5,200 -0.1
21/05/2021
14.27
 18,819,500 13.89 14.65 13.51 0 3,100 -0.0
20/05/2021
13.89
 13,156,700 14.37 14.37 13.80 500 42,700 -0.6
19/05/2021
14.37
 7,008,400 14.75 14.75 14.18 500 0 0.0
18/05/2021
14.75
 13,695,800 14.56 14.94 13.89 200 853,000 -13.0
17/05/2021
14.56
 10,037,598 14.75 15.22 12.56 112,100 852,000 -11.5
14/05/2021
14.75
 10,333,479 14.84 14.94 14.56 3,900 1,004,000 -15.5
13/05/2021
14.84
 12,815,711 15.13 15.51 12.94 500 550,500 -8.7
12/05/2021
15.13
 16,830,519 14.65 15.32 14.65 600 1,494,800 -23.6
11/05/2021
14.65
 10,832,496 14.56 15.13 14.37 8,600 13,500 -0.1
10/05/2021
14.56
 10,257,500 14.18 14.75 13.99 0 18,200 -0.3
07/05/2021
14.18
 12,270,722 14.65 17.13 13.99 200 1,555,800 -23.5
06/05/2021
14.65
 10,341,147 15.22 15.42 14.56 9,000 1,102,900 -17.1
05/05/2021
15.22
 19,535,101 13.61 15.61 11.61 106,000 1,200 1.6
04/05/2021
13.61
 6,982,006 13.99 13.99 13.42 0 9,000 -0.1
29/04/2021
13.99
 9,375,715 13.61 14.46 11.61 1,100 45,000 -0.7
28/04/2021
13.61
 7,262,971 13.32 13.89 13.13 8,800 67,500 -0.8
27/04/2021
13.32
 11,163,774 14.18 16.46 13.13 3,300 41,500 -0.6
26/04/2021
14.18
 7,200,762 14.65 14.94 13.99 2,000 10,000 -0.1
23/04/2021
14.65
 10,953,456 14.18 17.03 13.99 56,600 0 0.9
22/04/2021
14.18
 17,696,796 15.70 15.70 14.18 11,700 12,000 -0.0
20/04/2021
15.70
 8,723,713 15.51 15.99 15.42 31,200 22,600 0.1
19/04/2021
15.51
 8,130,447 15.89 15.99 15.22 24,500 55,000 -0.5
16/04/2021
15.89
 13,482,380 15.99 16.18 15.32 0 163,000 -2.7
15/04/2021
15.99
 10,151,929 16.27 16.84 15.99 7,000 879,100 0
14/04/2021
16.27
 10,298,424 15.89 18.56 15.61 1,200 16,500 -0.3
13/04/2021
15.89
 26,002,911 16.65 16.75 14.75 17,700 413,000 -6.6
12/04/2021
16.65
 13,360,095 16.94 17.03 16.56 32,200 30,100 0.0
09/04/2021
16.94
 9,071,800 16.94 17.03 16.65 3,200 900 0.0
08/04/2021
16.94
 18,329,217 17.22 17.32 16.75 2,000 1,500 0.0
07/04/2021
17.22
 8,862,516 17.32 17.51 17.13 5,900 300 0.1
06/04/2021
17.32
 17,500,602 17.13 17.41 16.75 3,400 565,900 -10.1
05/04/2021
17.13
 18,835,225 16.94 19.51 16.65 5,200 26,500 -0.4
02/04/2021
16.94
 9,083,120 17.13 17.41 16.84 5,000 1,300 0.1
01/04/2021
17.13
 16,827,977 16.84 17.22 16.46 900 44,200 -0.8
31/03/2021
16.84
 34,894,731 15.70 16.84 15.42 1,600 71,400 -1.2
30/03/2021
15.70
 9,998,441 15.80 15.99 15.51 2,900 600 0.0
29/03/2021
15.80
 13,492,479 15.51 16.37 15.61 12,600 8,000 0.1
26/03/2021
15.51
 16,013,626 15.61 15.61 14.84 0 0 0
25/03/2021
15.61
 9,565,052 15.61 15.80 15.32 711,700 80,500 10.3
24/03/2021
15.61
 19,977,235 15.89 15.89 15.03 400,700 18,900 6.2
23/03/2021
15.89
 9,933,405 15.99 16.08 15.51 412,200 0 6.9
22/03/2021
15.99
 13,731,597 15.89 16.56 15.89 2,600 2,600 -0.0
19/03/2021
15.89
 23,500,478 15.61 16.08 13.23 800 13,000 -0.2
18/03/2021
15.61
 8,308,217 15.70 15.80 15.32 2,400 1,500 0.0
17/03/2021
15.70
 11,290,073 15.22 15.80 15.03 6,000 9,000 -0.0
16/03/2021
15.22
 13,177,348 15.61 15.61 14.94 11,700 98,900 -1.4
15/03/2021
15.61
 9,717,700 15.70 15.89 15.32 4,725 3,000 0.0
12/03/2021
15.70
 10,640,100 15.99 16.27 15.61 19,800 1,300 0.3
11/03/2021
15.99
 11,431,367 15.32 15.99 15.32 57,200 12,300 0.7
10/03/2021
15.32
 14,478,519 14.84 15.42 14.65 0 12,710 -0.2
09/03/2021
14.84
 27,603,028 15.61 15.61 14.65 1,318,400 190,400 17.8
08/03/2021
15.61
 19,097,200 15.32 16.27 15.51 53,100 99,000 -0.8
05/03/2021
15.32
 21,472,009 14.75 15.51 14.65 2,596,900 198,200 38.1
04/03/2021
14.75
 36,627,073 13.32 14.84 13.32 3,355,110 98,400 48.6
03/03/2021
13.32
 11,209,504 13.23 13.61 12.94 300 13,300 -0.2
02/03/2021
13.23
 18,355,410 13.23 13.61 12.94 16,300 82,500 -0.9
01/03/2021
13.23
 36,722,839 11.70 13.32 11.70 33,300 17,200 0.2
26/02/2021
11.70
 10,974,313 11.80 11.80 11.42 9,600 50,100 -0.5
25/02/2021
11.80
 10,129,231 11.51 11.89 11.51 20,600 2,600 0.2
24/02/2021
11.51
 16,698,138 11.89 11.89 11.32 2,800 19,900 -0.2
23/02/2021
11.89
 16,061,241 11.61 12.08 11.61 7,000 64,000 -0.7
22/02/2021
11.61
 10,700,535 11.51 11.70 11.32 2,200 113,100 -1.3
19/02/2021
11.51
 17,604,700 11.80 11.80 11.32 63,400 7,460 0.7
18/02/2021
11.80
 23,099,600 11.70 12.37 11.61 372,600 4,000 4.6
17/02/2021
11.70
 18,919,893 10.85 11.80 10.47 4,500 60,000 -0.7
09/02/2021
10.85
 8,729,550 10.47 10.85 10.47 10,400 0 0.1
08/02/2021
10.47
 13,854,300 10.47 10.85 10.18 0 11,600 0

Chính sách bảo mật | Điều khoản sử dụng |