CTCP Phân bón Bình Điền (bfc)

43.40
-0.45
(-1.03%)
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
(2024-08-21) 		-3.15 -6.70% 14,461,800 32,300 1.7
43.40
47
43.40
2 tháng
(2024-07-22) 		0.65 1.50% 35,457,500 -439,800 -19.2
41.80
48.70
43.40
3 tháng
(2024-06-24) 		6.30 16.78% 53,873,000 -1,271,800 -52.3
36.50
48.70
43.40
6 tháng
(2024-03-25) 		16.01 57.48% 85,951,600 -1,089,500 -44.2
25.43
48.70
43.40
12 tháng
(2023-09-26) 		26.69 155.61% 131,806,900 2,271,092 37.5
17.16
48.70
43.40
24 tháng
(2022-10-03) 		25.99 145.57% 181,902,900 10,342 -1.5
11.67
48.70
43.40
36 tháng
(2021-10-06) 		16.69 61.47% 320,493,400 203,336 6.2
11.67
48.70
43.40
60 tháng
(2019-10-17) 		33.86 339.02% 511,942,570 -5,794,474 -64.1
6.71
48.70
43.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
11.57
 225,200 11.97 12.08 11.57 1,600 7,600 -0.1
05/02/2021
11.97
 667,400 11.75 11.97 11.53 2,900 455,600 -7.3
04/02/2021
11.75
 157,200 11.83 11.94 11.60 13,500 69,100 -0.9
03/02/2021
11.83
 264,900 11.35 11.83 11.13 0 86,200 -1.3
02/02/2021
11.35
 711,200 10.80 11.35 10.54 3,700 449,200 -6.5
01/02/2021
10.80
 261,700 11.38 11.75 10.61 8,300 92,800 -1.3
29/01/2021
11.38
 219,200 11.24 11.60 11.09 11,500 12,000 -0.0
28/01/2021
11.24
 417,400 12.08 12.08 11.24 4,400 18,000 -0.2
27/01/2021
12.08
 468,700 12.23 12.34 11.75 400 22,600 -0.4
26/01/2021
12.23
 308,000 12.63 12.63 11.79 0 38,000 -0.6
25/01/2021
12.63
 316,900 12.67 12.85 12.41 20,000 95,100 -1.3
22/01/2021
12.67
 308,900 12.71 12.74 12.27 1,700 4,500 -0.0
21/01/2021
12.71
 332,900 12.27 12.78 12.34 1,500 26,700 -0.4
20/01/2021
12.27
 408,700 12.63 12.63 11.94 100 18,600 -0.3
19/01/2021
12.63
 682,500 13.18 13.37 12.27 11,600 8,000 0.1
18/01/2021
13.18
 564,200 12.89 13.66 12.82 7,800 2,500 0.1
15/01/2021
12.89
 395,300 12.89 13.07 12.78 15,100 0 0.3
14/01/2021
12.89
 323,100 12.89 12.93 12.74 23,400 0 0.4
13/01/2021
12.89
 533,300 13.00 13.15 12.85 2,700 7,800 -0.1
12/01/2021
13.00
 363,100 13.18 13.22 12.82 100 3,800 -0.1
11/01/2021
13.18
 406,100 13.15 13.37 13.11 0 16,000 -0.3
08/01/2021
13.15
 659,500 12.93 13.44 12.93 30,600 0 0.6
07/01/2021
12.93
 740,800 12.85 13.04 12.23 131,600 200 2.3
06/01/2021
12.85
 782,000 12.89 12.96 12.67 193,900 57,200 2.4
05/01/2021
12.89
 617,400 12.85 13.04 12.56 190,900 0 3.3
04/01/2021
12.85
 699,800 12.82 13.11 12.82 12,800 1,000 0.2
31/12/2020
12.82
 918,180 12.38 12.82 12.41 127,490 52,960 1.3
30/12/2020
12.38
 1,158,630 12.16 12.63 12.16 334,170 0 5.7
29/12/2020
12.16
 730,260 12.08 12.38 11.97 33,020 0 0.5
28/12/2020
12.08
 703,820 12.19 12.27 12.05 58,520 3,110 0.9
25/12/2020
12.19
 673,100 12.01 12.30 11.75 0 0 0
24/12/2020
12.01
 469,180 12.34 12.38 11.49 2,000 11,920 -0.2
23/12/2020
12.34
 646,990 12.52 12.78 12.34 0 0 0
22/12/2020
12.52
 1,478,330 11.83 12.63 11.71 0 6,000 -0.1
21/12/2020
11.83
 603,650 11.90 12.05 11.79 0 18,740 -0.3
18/12/2020
11.90
 344,680 11.94 12.16 11.90 3,200 1,500 0.0
17/12/2020
11.94
 482,140 11.90 11.97 11.86 9,070 0 0.1
16/12/2020
11.90
 341,450 12.01 12.01 11.90 4,760 0 0.1
15/12/2020
12.01
 891,280 11.86 12.34 11.75 12,310 0 0.2
14/12/2020
11.86
 283,950 11.71 11.94 11.75 12,900 0 0.2
11/12/2020
11.71
 430,540 11.68 11.71 11.49 4,740 0 0.1
10/12/2020
11.68
 598,140 12.05 12.05 11.68 0 3,510 -0.1
09/12/2020
12.05
 350,920 12.12 12.16 12.01 3,080 0 0.1
08/12/2020
12.12
 818,830 11.97 12.41 11.83 5,000 11,210 -0.1
07/12/2020
11.97
 585,030 11.83 12.12 11.75 0 0 0
04/12/2020
11.83
 982,830 11.42 12.05 11.42 3,470 0 0.1
03/12/2020
11.42
 298,250 11.35 11.46 11.35 1,930 12,000 -0.2
02/12/2020
11.35
 324,070 11.38 11.46 11.27 5,530 0 0.1
01/12/2020
11.38
 276,240 11.42 11.42 11.16 0 0 0
30/11/2020
11.42
 233,110 11.49 11.57 11.42 0 9,420 -0.1
27/11/2020
11.49
 410,930 11.35 11.60 11.35 115,000 8,310 1.7
26/11/2020
11.35
 169,030 11.38 11.46 11.31 0 8,200 -0.1
25/11/2020
11.38
 215,040 11.60 11.68 11.38 3,490 9,610 -0.1
24/11/2020
11.60
 1,029,180 11.20 11.71 11.20 270,860 140,000 2.0
23/11/2020
11.20
 291,390 11.31 11.31 11.13 990 0 0.0
20/11/2020
11.31
 210,590 11.46 11.60 11.31 7,790 0 0.1
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2020
11.46
 450,520 11.13 11.46 11.16 920 1,690 -0.0
18/11/2020
11.13
 412,620 11.34 11.41 11.02 0 980 -0.0
17/11/2020
11.34
 200,220 11.34 11.45 11.23 480 2,150 -0.0
16/11/2020
11.34
 350,870 11.52 11.66 11.31 25,650 220 0.4
13/11/2020
11.52
 272,290 11.55 11.66 11.48 400 0 0.0
12/11/2020
11.55
 398,870 11.45 11.70 11.31 124,300 6,240 1.9
11/11/2020
11.45
 197,840 11.48 11.55 11.41 41,090 800 0.6
10/11/2020
11.48
 390,460 11.48 11.59 11.31 84,230 0 1.4
09/11/2020
11.48
 387,910 11.13 11.48 11.16 79,640 160 1.3
06/11/2020
11.13
 144,910 11.13 11.27 11.06 28,000 14,390 0.2
05/11/2020
11.13
 355,950 11.20 11.34 11.13 3,040 5,480 -0.0
04/11/2020
11.20
 168,400 11.16 11.34 11.02 8,310 0 0.1
03/11/2020
11.16
 169,510 11.31 11.31 11.09 0 10,690 -0.2
02/11/2020
11.31
 402,070 10.77 11.34 10.77 300 30 0.0
30/10/2020
10.77
 177,940 10.77 10.88 10.59 0 20,730 -0.3
29/10/2020
10.77
 415,830 10.59 10.88 10.31 5,130 830 0.1
28/10/2020
10.59
 554,730 11.31 11.31 10.59 0 23,460 -0.4
27/10/2020
11.31
 333,120 11.59 11.59 11.31 0 21,170 -0.3
26/10/2020
11.59
 416,740 11.94 12.02 11.59 50 8,490 -0.1
23/10/2020
11.94
 335,860 11.91 12.16 11.91 0 11,320 -0.2
22/10/2020
11.91
 370,410 11.73 12.02 11.80 0 14,730 -0.2
21/10/2020
11.73
 510,450 11.87 12.16 11.73 0 9,940 -0.2
20/10/2020
11.87
 422,490 11.73 11.91 11.63 275,730 0 4.6
19/10/2020
11.73
 236,810 11.73 11.94 11.59 0 10,270 -0.2
16/10/2020
11.73
 734,490 11.70 11.94 11.52 0 3,640 -0.1
15/10/2020
11.70
 417,970 11.55 11.80 11.45 5,530 30,000 -0.4
14/10/2020
11.55
 411,740 11.59 11.66 11.52 5,500 20,000 -0.2
13/10/2020
11.59
 532,830 11.80 11.87 11.52 10,370 21,750 -0.2
12/10/2020
11.80
 448,130 12.16 12.16 11.80 0 55,530 -0.9
09/10/2020
12.16
 414,690 12.19 12.41 12.16 91,080 6,990 1.4
08/10/2020
12.19
 1,425,380 11.84 12.30 11.80 286,090 0 4.8
07/10/2020
11.84
 425,950 11.98 12.05 11.77 8,840 100 0.1
06/10/2020
11.98
 484,990 12.09 12.19 11.94 1,600 17,880 -0.3
05/10/2020
12.09
 462,520 12.09 12.30 12.02 34,000 0 0.6
02/10/2020
12.09
 825,490 12.37 12.37 11.59 2,370 146,030 -2.5
01/10/2020
12.37
 892,600 12.09 12.37 11.94 4,320 69,730 -1.1
30/09/2020
12.09
 542,720 11.94 12.16 11.66 10,290 77,000 -1.1
29/09/2020
11.94
 1,278,670 12.23 12.58 11.80 7,890 186,830 -3.1
28/09/2020
12.23
 1,286,860 11.59 12.23 11.59 13,620 288,110 -4.6
25/09/2020
11.59
 710,440 11.70 11.70 11.48 77,860 13,780 1.0
24/09/2020
11.70
 792,030 11.59 11.80 11.48 149,310 119,260 0.5
23/09/2020
11.59
 821,140 11.63 11.77 11.55 133,090 70,000 1.0
22/09/2020
11.63
 783,320 11.55 11.80 11.38 32,720 84,000 -0.8
21/09/2020
11.55
 814,990 11.94 11.98 11.52 5,510 14,470 -0.2

Chính sách bảo mật | Điều khoản sử dụng |