Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
Công ty CP Lọc – Hóa dầu Bình SơnBinh 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
BSRC » Lịch sử giao dịch
| 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 |