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)
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
03/07/2020
8.32
 190,910 8.28 8.35 8.25 0 1,400 -0.0
02/07/2020
8.28
 161,720 8.39 8.39 8.25 10 4,940 -0.1
01/07/2020
8.39
 186,260 8.18 8.46 8.18 3,190 3,860 -0.0
30/06/2020
8.18
 264,510 8.32 8.46 8.18 4,710 24,590 -0.2
29/06/2020
8.32
 347,630 8.64 8.64 8.25 4,710 24,590 -0.2
26/06/2020
8.64
 303,240 8.89 9.03 8.60 4,710 24,590 -0.2
25/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
25/06/2020
8.89
 802,150 8.53 8.92 8.53 6,970 9,200 -0.0
24/06/2020
8.53
 436,590 8.80 8.83 8.46 0 10,150 -0.1
23/06/2020
8.80
 289,050 9.04 9.10 8.60 0 8,570 -0.1
22/06/2020
9.04
 727,130 8.50 9.07 8.53 3,660 500 0.0
19/06/2020
8.50
 384,570 8.30 8.50 8.30 8,390 0 0.1
18/06/2020
8.30
 156,750 8.36 8.36 8.20 50 0 0.0
17/06/2020
8.36
 285,180 8.26 8.46 8.23 10,920 0 0.1
16/06/2020
8.26
 337,480 7.99 8.30 7.99 2,480 0 0.0
15/06/2020
7.99
 531,600 8.33 8.43 7.99 0 21,530 -0.3
12/06/2020
8.33
 681,510 8.50 8.50 7.99 7,010 3,980 0.0
11/06/2020
8.50
 1,355,710 9.14 9.24 8.50 0 25,460 -0.3
10/06/2020
9.14
 503,770 9.20 9.27 9.07 1,130 1,180 -0.0
09/06/2020
9.20
 562,380 9.10 9.37 9.04 5,020 4,750 0.0
08/06/2020
9.10
 690,940 9.07 9.30 9.00 18,140 36,960 -0.3
05/06/2020
9.07
 350,860 8.94 9.07 8.80 10,390 900 0.1
04/06/2020
8.94
 450,620 9.00 9.10 8.87 16,590 8,800 0.1
03/06/2020
9.00
 357,390 8.80 9.00 8.80 22,470 0 0.3
02/06/2020
8.80
 798,670 9.30 9.37 8.73 10,940 21,530 -0.1
01/06/2020
9.30
 1,218,630 8.87 9.47 8.80 21,910 2,030 0.3
29/05/2020
8.87
 384,580 8.90 9.04 8.73 1,910 0 0.0
28/05/2020
8.90
 968,160 8.53 8.97 8.67 44,550 300 0.6
27/05/2020
8.53
 772,150 8.94 9.14 8.53 7,540 8,260 -0.0
26/05/2020
8.94
 745,540 9.00 9.14 8.80 7,520 5,860 0.0
25/05/2020
9.00
 1,447,990 8.43 9.00 8.33 46,650 0 0.6
22/05/2020
8.43
 804,480 8.53 8.70 8.26 14,420 1,420 0.2
21/05/2020
8.53
 1,219,720 8.36 8.73 8.33 20,280 0 0.3
20/05/2020
8.36
 1,836,780 7.83 8.36 7.86 12,540 1,068,560 -13.0
19/05/2020
7.83
 948,660 7.83 8.23 7.79 13,620 630,060 -7.3
18/05/2020
7.83
 353,080 7.86 7.89 7.73 4,080 192,620 -2.2
15/05/2020
7.86
 241,480 8.06 8.06 7.83 9,800 67,530 -0.7
14/05/2020
8.06
 302,030 8.03 8.06 7.93 37,020 47,700 -0.1
13/05/2020
8.03
 535,900 8.03 8.20 7.93 0 280,040 -3.4
12/05/2020
8.03
 431,530 7.76 8.26 7.76 0 134,970 -1.6
11/05/2020
7.76
 432,920 7.76 7.86 7.69 10,100 239,720 -2.6
08/05/2020
7.76
 728,330 7.89 8.13 7.73 19,700 341,290 -3.8
07/05/2020
7.89
 367,750 8.06 8.13 7.83 19,710 56,870 -0.4
06/05/2020
8.06
 287,510 7.93 8.20 7.89 0 144,000 -1.7
05/05/2020
7.93
 223,280 7.93 8.03 7.86 23,200 100,000 -0.9
04/05/2020
7.93
 278,160 8.46 8.50 7.93 9,300 31,340 -0.3
29/04/2020
8.46
 356,070 8.67 8.73 8.43 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |