CTCP Phân bón Bình Điền (bfc)

39.55
0.30
(0.76%)
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
(2024-10-23) 		-2.30 -5.68% 13,725,400 -1,163,800 -44.0
36.85
41.10
39.25
2 tháng
(2024-09-23) 		-5.60 -12.79% 24,184,700 -1,059,400 -40.5
36.85
43.80
39.25
3 tháng
(2024-08-26) 		-5.70 -12.98% 36,218,500 -999,600 -37.6
36.85
45.05
39.25
6 tháng
(2024-05-27) 		1.67 4.58% 91,528,900 -1,870,900 -72.9
34.80
48.70
39.25
12 tháng
(2023-11-28) 		16.35 74.82% 139,298,000 597,992 -9.6
21.39
48.70
39.25
24 tháng
(2022-12-05) 		23.21 154.82% 199,214,600 -670,238 -25.4
13.70
48.70
39.25
36 tháng
(2021-12-08) 		11.47 42.91% 307,600,000 -416,464 -16.4
11.67
48.70
39.25
60 tháng
(2019-12-19) 		30.24 379.83% 533,737,540 -5,955,594 -83.7
6.71
48.70
39.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2020
11.94
 287,060 12.05 12.05 11.87 0 20,000 -0.3
17/09/2020
12.05
 619,660 11.87 12.09 11.59 7,980 100,920 -1.6
16/09/2020
11.87
 375,020 11.98 11.98 11.77 25,000 18,130 0.1
15/09/2020
11.98
 602,990 12.05 12.19 11.91 1,290 107,060 -1.8
14/09/2020
12.05
 961,130 11.98 12.34 11.94 249,850 297,880 -0.8
11/09/2020
11.98
 1,236,080 11.34 12.05 11.16 36,050 250,020 -3.4
10/09/2020
11.34
 548,110 11.34 11.41 11.13 0 73,410 -1.2
09/09/2020
11.34
 1,334,750 10.67 11.38 10.52 39,990 111,800 -1.1
08/09/2020
10.67
 387,070 10.52 10.84 10.52 22,900 0 0.3
07/09/2020
10.52
 649,770 10.81 11.02 10.52 0 10,750 -0.2
04/09/2020
10.81
 756,420 11.13 11.13 10.67 38,660 700 0.6
03/09/2020
11.13
 355,500 11.13 11.23 10.91 0 74,300 -1.2
01/09/2020
11.13
 224,770 11.23 11.38 11.09 13,480 79,980 -1.0
31/08/2020
11.23
 772,200 10.84 11.55 10.59 58,820 8,140 0.8
28/08/2020
10.84
 726,960 11.06 11.16 10.74 6,860 4,130 0.0
27/08/2020
11.06
 530,470 11.20 11.52 11.06 55,740 3,770 0.8
26/08/2020
11.20
 595,740 10.99 11.52 10.77 70,440 690 1.1
25/08/2020
10.99
 958,550 11.09 11.38 10.99 72,200 28,610 0.7
24/08/2020
11.09
 947,590 10.38 11.09 10.52 88,320 7,390 1.2
21/08/2020
10.38
 771,910 10.03 10.45 10.10 1,770 5,000 -0.0
20/08/2020
10.03
 555,690 10.17 10.31 9.88 2,530 10 0.0
19/08/2020
10.17
 1,244,880 9.85 10.31 9.78 30,250 32,490 -0.0
18/08/2020
9.85
 890,370 9.49 9.88 9.49 332,530 0 4.6
17/08/2020
9.49
 272,070 9.46 9.53 9.31 0 380 -0.0
14/08/2020
9.46
 544,460 9.67 9.78 9.35 2,770 11,120 -0.1
13/08/2020
9.67
 582,730 9.53 9.88 9.46 25,560 0 0.3
12/08/2020
9.53
 591,130 9.67 9.67 9.46 8,660 0 0.1
11/08/2020
9.67
 589,310 9.46 9.78 9.28 4,670 210 0.1
10/08/2020
9.46
 1,300,500 8.96 9.56 9.03 103,190 2,500 1.3
07/08/2020
8.96
 917,980 8.67 9.10 8.60 11,290 48,000 -0.5
06/08/2020
8.67
 292,650 8.67 8.71 8.57 10,920 16,780 -0.1
05/08/2020
8.67
 375,830 8.67 8.75 8.53 8,560 12,180 -0.0
04/08/2020
8.67
 295,120 8.43 8.67 8.43 9,510 4,980 0.1
03/08/2020
8.43
 230,180 8.03 8.43 8.03 16,150 0 0.2
31/07/2020
8.03
 251,340 8.11 8.18 7.82 9,580 0 0.1
30/07/2020
8.11
 165,250 8.03 8.25 8.03 10,820 0 0.1
29/07/2020
8.03
 493,620 8.18 8.25 7.89 2,560 0 0.0
28/07/2020
8.18
 238,410 7.64 8.18 7.82 15,750 0 0.2
27/07/2020
7.64
 632,080 8.18 8.18 7.64 13,670 0 0.2
24/07/2020
8.18
 662,630 8.60 8.60 8.03 2,150 12,620 -0.1
23/07/2020
8.60
 184,560 8.78 8.82 8.60 9,150 15,300 -0.1
22/07/2020
8.78
 394,350 8.85 9.03 8.78 0 1,840 -0.0
21/07/2020
8.85
 226,670 8.75 8.92 8.71 25,990 2,290 0.3
20/07/2020
8.75
 469,650 8.89 8.92 8.67 196,820 8,520 2.3
17/07/2020
8.89
 927,160 8.50 8.96 8.50 11,090 340 0.1
16/07/2020
8.50
 230,510 8.53 8.64 8.46 0 2,250 -0.0
15/07/2020
8.53
 173,520 8.43 8.57 8.43 0 520 -0.0
14/07/2020
8.43
 123,220 8.35 8.43 8.32 0 2,550 -0.0
13/07/2020
8.35
 132,360 8.39 8.53 8.35 0 12,970 -0.2
10/07/2020
8.39
 194,440 8.43 8.50 8.35 0 7,810 -0.1
09/07/2020
8.43
 175,020 8.35 8.50 8.35 0 4,460 -0.1
08/07/2020
8.35
 124,220 8.28 8.50 8.28 0 2,380 -0.0
07/07/2020
8.28
 180,130 8.46 8.53 8.28 0 11,730 -0.1
06/07/2020
8.46
 188,430 8.32 8.67 8.35 0 3,010 -0.0

Chính sách bảo mật | Điều khoản sử dụng |