Công ty TNHH MTV Lọc - Hóa dầu Bình Sơn - Mã CK : BSR

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 7.30 -0.10 (-1.35%) 7.40 7.50 7.20 1,181,300 8,604,244,000 35,700 303,450,000
16/01/2020 7.40 0.10 (1.37%) 7.30 7.60 7.20 2,902,912 21,457,361,400 0 0
15/01/2020 7.30 -0.10 (-1.35%) 7.40 7.50 7.20 934,445 6,805,854,500 0 0
14/01/2020 7.40 -0.10 (-1.33%) 7.50 7.50 7.20 1,688,991 12,465,241,800 0 0
13/01/2020 7.50 -0.20 (-2.60%) 7.70 7.70 7.30 2,759,130 20,634,911,700 0 0
10/01/2020 7.70 -0.30 (-3.75%) 7.90 7.90 7.60 2,137,026 16,462,778,500 0 0
09/01/2020 7.90 -0.30 (-3.66%) 8.10 8.10 7.80 2,652,190 21,109,844,300 0 0
08/01/2020 8.10 -0.20 (-2.41%) 8.40 8.40 8.00 3,326,547 27,263,266,300 0 0
07/01/2020 8.30 -0.10 (-1.19%) 8.50 8.50 8.20 1,378,587 11,440,321,200 0 0
06/01/2020 8.50 0.30 (3.66%) 8.30 8.50 8.20 3,836,947 32,251,096,800 0 0
03/01/2020 8.10 0.00 (0.00%) 8.20 8.30 8.00 2,024,568 16,557,357,400 0 0
02/01/2020 8.20 0.10 (1.23%) 8.20 8.20 8.00 1,232,420 9,964,892,000 0 0
31/12/2019 8.20 0.20 (2.50%) 8.10 8.30 8.00 767,594 6,227,231,400 36,200 333,040,000
30/12/2019 8.10 0.00 (0.00%) 8.20 8.20 8.00 876,553 7,044,609,500 0 0
27/12/2019 8.20 0.10 (1.23%) 8.10 8.20 8.00 1,463,621 11,891,976,300 0 0
26/12/2019 8.10 -0.20 (-2.41%) 8.30 8.30 8.00 1,536,611 12,484,375,400 50,010 355,072,000
25/12/2019 8.30 0.00 (0.00%) 8.30 8.40 8.20 506,548 4,204,851,200 77,700 644,910,000
24/12/2019 8.30 0.00 (0.00%) 8.40 8.40 8.20 828,991 6,905,404,400 10,102,800 83,853,240,000
23/12/2019 8.40 0.30 (3.70%) 8.10 8.60 8.10 2,040,498 17,010,774,400 233,000 1,875,700,000
20/12/2019 8.10 0.00 (0.00%) 8.10 8.20 8.00 893,368 7,231,697,600 0 0