Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 963.47 0 (0%)
  • HNX-Index 106.43 -1.49 (-1.38%)
  • UPCOM-Index 52.42 -0.28 (-0.54%)
Công ty CP Lọc – Hóa dầu Bình Sơn
Binh Son Refining and Petrochemical Company Limited
Mã CK:      BSRC      28.33      +1.05 (+3.84%)      (cập nhật 20:30 03/03/2018)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Dầu mỏ - Khai khoáng
Website: www.bsr.com.vn
BSRC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/03/2018 28,333 1.05 3.84 27,286 30,000 27,000 1,200,000 33,100,000,000
02/03/2018 27,286 -0.55 -1.97 27,833 30,000 26,000 3,100,000 83,200,000,000
01/03/2018 27,833 0.00 ■■ 0.00 27,833 31,000 26,000 2,050,000 54,650,000,000
28/02/2018 27,833 0.00 ■■ 0.00 27,833 31,000 26,000 2,050,000 54,650,000,000
27/02/2018 27,833 0.00 ■■ 0.00 27,833 31,000 26,000 2,050,000 54,650,000,000
26/02/2018 27,833 0.67 2.45 27,167 31,000 26,000 2,050,000 54,650,000,000
25/02/2018 27,167 0.00 ■■ 0.00 27,167 31,000 26,000 2,050,000 54,250,000,000
24/02/2018 27,167 0.00 ■■ 0.00 27,167 31,000 26,000 2,050,000 54,250,000,000
23/02/2018 27,167 0.32 1.18 26,850 31,000 26,000 2,050,000 54,250,000,000
22/02/2018 26,850 0.00 ■■ 0.00 26,850 27,700 26,000 130,000 3,431,000,000
21/02/2018 26,850 -0.20 -0.74 27,050 27,700 26,000 130,000 3,431,000,000
20/02/2018 27,050 0.11 0.41 26,940 28,000 26,000 1,230,000 33,631,000,000
19/02/2018 26,940 0.00 ■■ 0.00 26,940 28,000 26,000 1,330,000 36,281,000,000
18/02/2018 26,940 0.00 ■■ 0.00 26,940 28,000 26,000 1,330,000 36,281,000,000
17/02/2018 26,940 0.00 ■■ 0.00 26,940 28,000 26,000 1,330,000 36,281,000,000
16/02/2018 26,940 0.00 ■■ 0.00 26,940 28,000 26,000 1,330,000 36,281,000,000
15/02/2018 26,940 0.00 ■■ 0.00 26,940 28,000 26,000 1,330,000 36,281,000,000
14/02/2018 26,940 0.00 ■■ 0.00 26,940 28,000 26,000 1,330,000 36,281,000,000
13/02/2018 26,940 0.00 ■■ 0.00 26,940 28,000 26,000 1,330,000 36,281,000,000
12/02/2018 26,940 0.00 ■■ 0.00 26,940 28,000 26,000 1,330,000 36,281,000,000
11/02/2018 26,940 0.00 ■■ 0.00 26,940 28,000 26,000 1,330,000 36,281,000,000
10/02/2018 26,940 0.00 ■■ 0.00 26,940 28,000 26,000 1,330,000 36,281,000,000
09/02/2018 26,940 0.00 ■■ 0.00 26,940 28,000 26,000 1,330,000 36,281,000,000
08/02/2018 26,940 -0.12 -0.45 27,063 28,000 26,000 1,330,000 36,281,000,000
07/02/2018 27,063 0.00 ■■ 0.00 27,063 28,000 26,000 3,279,999 89,070,972,000
06/02/2018 27,063 -0.39 -1.41 27,450 28,000 26,000 3,279,999 89,070,972,000
05/02/2018 27,450 -0.08 -0.29 27,530 29,000 26,000 3,529,999 96,320,972,000
04/02/2018 27,530 -0.09 -0.32 27,618 29,000 26,000 3,999,999 109,739,972,000
03/02/2018 27,618 0.13 0.48 27,486 29,000 26,000 4,499,999 123,989,972,000
02/02/2018 27,486 0.17 0.61 27,320 29,000 25,000 7,799,998 211,639,943,500
01/02/2018 27,320 0.05 0.19 27,269 29,000 25,000 8,599,998 231,639,943,500
31/01/2018 27,269 -0.20 -0.71 27,464 29,000 25,000 8,649,998 232,964,943,500
30/01/2018 27,464 0.12 0.43 27,346 29,000 25,000 7,699,999 207,474,971,500
29/01/2018 27,346 0.15 0.57 27,192 29,000 25,000 7,649,999 206,024,971,500
28/01/2018 27,192 0.19 0.71 27,000 29,000 25,000 7,549,999 202,924,971,500
27/01/2018 27,000 0.13 0.47 26,875 29,000 25,000 7,074,999 189,324,971,500
26/01/2018 26,875 0.48 1.80 26,400 29,000 25,000 6,574,999 175,074,971,500
25/01/2018 26,400 1.64 6.62 24,760 29,000 25,000 5,035,000 129,685,000,000
24/01/2018 24,760 0.55 2.27 24,211 29,000 272 9,035,000 220,386,600,000
23/01/2018 24,211 0.00 ■■ 0.00 24,211 27,000 272 7,885,000 189,161,600,000
22/01/2018 24,211 0.00 ■■ 0.00 24,211 27,000 272 7,885,000 189,161,600,000
21/01/2018 24,211 0.20 0.83 24,012 27,000 272 7,885,000 189,161,600,000
20/01/2018 24,012 0.15 0.64 23,859 27,000 272 7,785,000 186,461,600,000
19/01/2018 23,859 0.22 0.93 23,639 27,000 272 7,760,000 185,811,600,000
18/01/2018 23,639 0.00 ■■ 0.00 0 27,000 272 7,660,000 183,161,600,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
© Copyright 2008-2018 VINACORP.VN. All Rights Reserved - OTC Vietnam CorpGhi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.