CTCP Lọc hóa Dầu Bình Sơn (bsr)

18.20
0.20
(1.11%)
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
(2024-04-03) 		-1.60 -8.08% 145,156,200 -6,657,345 0
18
19.90
18.20
2 tháng
(2024-03-04) 		-1.70 -8.54% 272,283,600 -12,546,935 0
18
19.90
18.20
3 tháng
(2024-02-05) 		-0.30 -1.62% 380,570,600 -12,959,635 0
18
20.20
18.20
6 tháng
(2023-11-06) 		-0.40 -2.15% 728,904,300 -5,993,115 -99.5
18
20.20
18.20
12 tháng
(2023-05-09) 		2.40 15.17% 1,934,718,516 5,712,334 165.7
15.61
22.40
18.20
24 tháng
(2022-05-16) 		-0.16 -0.90% 4,251,634,880 16,118,477 502.9
11.08
31.12
18.20
36 tháng
(2021-05-19) 		3.83 26.67% 7,403,080,942 23,170,153 673.0
11.08
31.12
18.20
60 tháng
(2019-05-30) 		5.07 38.60% 9,732,672,856 -38,973,357 215.7
4.57
31.12
18.20
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
18.20
0.10
 4,105,800 18.10 18.30 18 20,000 1,950,000 0
#2 02/05/2024
18.10
0
 2,828,600 18 18.10 17.80 20,000 16,000 0
#3 26/04/2024
18.10
-0.10
 2,647,200 18 18.20 17.90 0 0 0
#4 25/04/2024
18.20
-0.10
 4,491,800 18.40 18.40 17.90 122,400 0 0
#5 24/04/2024
18.30
0.20
 3,828,700 18.10 18.40 18 0 10,000 0
#6 23/04/2024
18.10
-0.10
 3,397,000 18.20 18.50 17.90 50,100 0 0
#7 22/04/2024
18.20
0.20
 5,162,900 18.10 18.40 18 534,100 0 0
#8 19/04/2024
18
-0.60
 9,487,100 18.60 18.90 18 68,100 3,000 0
#9 17/04/2024
18.60
-0.60
 7,500,800 19 19.10 18.40 62,608 0 0
#10 16/04/2024
19.20
0.30
 6,975,300 18.80 19.20 18.50 363,232 40,000 0
#11 15/04/2024
18.90
-0.80
 17,180,000 19.70 20.20 18.90 307,408 1,265,000 0
#12 12/04/2024
19.70
0
 4,703,300 19.80 19.80 19.40 3,900 1,000,000 0
#13 11/04/2024
19.70
0.20
 5,177,800 19.50 19.70 19.30 797,007 800 0
#14 10/04/2024
19.50
-0.40
 7,410,200 19.90 19.90 19.40 5,900 801,400 0
#15 09/04/2024
19.90
0.10
 7,990,300 19.80 20 19.70 67,300 1,009,200 0
#16 08/04/2024
19.80
-0.10
 6,592,500 19.90 20 19.70 30,300 750,000 0
#17 05/04/2024
19.90
0.50
 23,944,500 19.40 20.40 19.30 767,200 515,600 0
#18 04/04/2024
19.40
-0.40
 8,098,500 19.70 19.90 19.40 558,100 1,700,300 0
#19 03/04/2024
19.80
0.10
 13,633,900 19.70 20.20 19.60 534,000 1,907,700 0
#20 02/04/2024
19.70
0.40
 10,262,000 19.30 19.70 19.10 262,300 1,000,300 0
#21 01/04/2024
19.30
0
 4,872,100 19.40 19.50 19.10 41,100 1,000,500 0
#22 29/03/2024
19.30
-0.10
 4,765,600 19.20 19.50 19 536,000 400 0
#23 28/03/2024
19.40
0
 3,693,100 19.40 19.40 19.10 49,000 500,700 0
#24 27/03/2024
19.40
0
 4,565,700 19.40 19.60 19.20 399,700 504,500 0
#25 26/03/2024
19.40
0.20
 4,405,400 19.20 19.40 19.10 760,000 421,400 0
#26 25/03/2024
19.20
-0.10
 6,290,000 19.30 19.60 19 345,000 530,000 0
#27 22/03/2024
19.30
0.10
 6,756,500 19.20 19.30 19 390,500 1,000 0
#28 21/03/2024
19.20
0
 4,756,200 19.20 19.30 19 400,000 5,000 0
#29 20/03/2024
19.20
0.20
 4,701,800 19 19.20 18.80 400,000 505,000 0
#30 19/03/2024
19
0.20
 4,396,100 18.80 19 18.70 628,700 1,025,000 0
#31 18/03/2024
18.80
-0.60
 9,550,200 19.40 19.50 18.40 41,000 1,000,400 0
#32 15/03/2024
19.40
0
 5,263,500 19.40 19.60 19.10 37,200 1,000,000 0
#33 14/03/2024
19.40
0.10
 8,184,800 19.30 19.60 19.10 51,000 1,501,000 0
#34 13/03/2024
19.30
0.40
 5,971,500 18.90 19.30 18.90 1,100 500,000 0
#35 12/03/2024
18.90
-0.30
 5,845,000 19.20 19.30 18.90 11,500 500,000 0
#36 11/03/2024
19.20
-0.20
 4,051,500 19.40 19.50 19.10 300 0 0
#37 08/03/2024
19.40
-0.40
 5,834,400 19.80 20 19.30 1,210 5,000 0
#38 07/03/2024
19.80
0.20
 5,121,400 19.60 19.80 19.40 0 2,000 0
#39 06/03/2024
19.60
-0.30
 6,553,800 19.90 19.90 19.30 2,000 0 0
#40 05/03/2024
19.90
0
 5,001,700 19.90 20 19.60 10,000 200,000 0
#41 04/03/2024
19.90
-0.10
 6,285,100 20 20.30 19.80 18,000 73,000 0
#42 01/03/2024
20
0.10
 5,345,600 19.90 20 19.60 500 0 0
#43 29/02/2024
19.90
-0.30
 6,273,500 20.20 20.30 19.60 147,300 46,100 0
#44 28/02/2024
20.20
0.50
 13,625,000 19.70 20.50 19.70 102,700 210,400 0
#45 27/02/2024
19.70
0.50
 10,914,900 19.20 19.90 19.10 3,000 58,000 0
#46 26/02/2024
19.20
-0.10
 5,724,700 19.30 19.40 18.90 16,600 0 0
#47 23/02/2024
19.30
-0.40
 7,893,600 19.70 19.70 19 10,000 110,200 0
#48 22/02/2024
19.70
0.10
 6,403,000 19.60 20 19.50 0 0 0
#49 21/02/2024
19.60
-0.10
 6,042,900 19.70 19.80 19.40 0 100 0
#50 20/02/2024
19.70
-0.30
 5,246,800 20 20.10 19.60 0 1,500 0
#51 19/02/2024
20
1.10
 21,845,400 18.90 20 18.90 637,200 13,700 0
#52 16/02/2024
18.90
0.10
 2,715,100 18.80 19 18.70 600 2,300 0
#53 15/02/2024
18.80
0.20
 5,429,200 18.60 19 18.60 0 4,900 0
#54 07/02/2024
18.60
0
 3,537,300 18.60 18.70 18.40 1,600 0 0
#55 06/02/2024
18.60
0.10
 2,856,100 18.50 18.60 18.40 0 0 0
#56 05/02/2024
18.50
-0.10
 4,433,900 18.60 18.70 18.30 100,000 985,000 0
#57 02/02/2024
18.60
0
 3,055,400 18.60 18.70 18.50 0 0 0
#58 01/02/2024
18.60
-0.10
 4,431,700 18.70 18.80 18.50 300 0 0
#59 31/01/2024
18.70
-0.40
 3,982,200 19.10 19.20 18.70 100,000 0 0
#60 30/01/2024
19.10
0
 3,446,000 19.10 19.10 18.80 2,668,000 700 0
#61 29/01/2024
19.10
0.10
 3,549,700 19 19.20 18.90 200 0 0
#62 26/01/2024
19
0.20
 6,685,000 18.80 19.10 18.80 3,000,000 0 0
#63 25/01/2024
18.80
-0.10
 1,944,200 18.90 19 18.60 500 157,000 0
#64 24/01/2024
18.90
0.10
 6,576,300 18.80 19 18.60 3,505,100 125,500 0
#65 23/01/2024
18.80
0
 2,501,500 18.80 18.90 18.60 1,000 119,500 0
#66 22/01/2024
18.80
0.10
 4,195,700 18.70 18.80 18.50 3,000,500 1,100 0
#67 19/01/2024
18.70
0.10
 5,227,400 18.60 18.80 18.50 800,000 800 0
#68 18/01/2024
18.60
0.20
 5,248,600 18.40 18.70 18.30 1,800 93,000 0
#69 17/01/2024
18.40
0
 2,949,300 18.40 18.50 18.20 0 236,700 0
#70 16/01/2024
18.40
0
 2,556,500 18.40 18.40 18.20 0 100,000 0
#71 15/01/2024
18.40
0
 2,204,000 18.40 18.50 18.30 500 0 0
#72 12/01/2024
18.40
-0.10
 5,928,500 18.50 18.60 18.20 100 0 0
#73 11/01/2024
18.50
0.10
 4,675,300 18.40 18.50 18.20 0 441,000 -8.1
#74 10/01/2024
18.40
0
 4,958,200 18.40 18.60 18.20 15,100 335,500 -5.9
#75 09/01/2024
18.40
-0.40
 9,343,300 18.80 18.90 18.40 21,500 462,000 -8.2
#76 08/01/2024
18.80
-0.10
 4,130,000 18.90 19.10 18.70 51,200 300 1.0
#77 05/01/2024
18.90
0.10
 4,181,700 18.80 19.10 18.70 18,300 200 0.3
#78 04/01/2024
18.80
0.10
 9,766,700 18.70 19 18.60 200,000 300 3.8
#79 03/01/2024
18.70
0.10
 3,452,500 18.60 18.70 18.50 0 0 0
#80 02/01/2024
18.60
0
 5,237,600 18.60 18.90 18.50 100 0 0.0
#81 29/12/2023
18.60
0.10
 3,244,200 18.50 18.60 18.40 0 0 0
#82 28/12/2023
18.50
-0.10
 3,092,700 18.60 18.60 18.40 6,400 0 0.1
#83 27/12/2023
18.60
0
 2,136,800 18.60 18.80 18.50 500 1,000 -0.0
#84 26/12/2023
18.60
0
 2,392,500 18.60 18.70 18.40 99,000 0 1.8
#85 25/12/2023
18.60
0.30
 3,105,600 18.30 18.70 18.40 0 0 0
#86 22/12/2023
18.30
-0.20
 2,754,400 18.50 18.60 18.30 1,200 310,800 -5.7
#87 21/12/2023
18.50
-0.10
 1,729,400 18.60 18.60 18.30 0 0 0
#88 20/12/2023
18.60
0.20
 2,453,300 18.40 18.60 18.40 800 0 0.0
#89 19/12/2023
18.40
0.20
 3,003,800 18.20 18.40 18.10 0 0 0
#90 18/12/2023
18.20
-0.30
 3,251,300 18.50 18.60 18.10 0 0 0
#91 15/12/2023
18.50
0.10
 4,156,500 18.40 18.60 18.40 0 0 0
#92 14/12/2023
18.40
-0.30
 5,150,000 18.70 18.90 18.30 0 30,000 -0.6
#93 13/12/2023
18.70
-0.40
 6,432,700 19.10 19.10 18.60 300 500 -0.0
#94 12/12/2023
19.10
0.10
 4,329,900 19 19.10 18.80 802,600 5,000 15.2
#95 11/12/2023
19
0
 2,798,300 19 19.10 18.80 400 0 0.0
#96 08/12/2023
19
0.10
 3,872,400 18.90 19 18.80 0 15,800 -0.3
#97 07/12/2023
18.90
-0.50
 10,653,300 19.40 19.40 18.70 121,070 1,400 2.3
#98 06/12/2023
19.40
0.10
 5,508,900 19.30 19.50 19.10 0 6,000 -0.1
#99 05/12/2023
19.30
0
 11,247,600 19.30 19.70 19.20 19,800 650,000 -12.3
#100 04/12/2023
19.30
0.30
 13,306,400 19 19.50 18.90 0 100,600 -1.9

Chính sách bảo mật | Điều khoản sử dụng |