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)
28/04/2020
8.67
 384,940 8.23 8.67 8.20 0 4,000 -0.1
27/04/2020
8.23
 249,230 8.03 8.30 7.99 0 3,000 -0.0
24/04/2020
8.03
 343,540 8.13 8.20 7.83 9,700 0 0.1
23/04/2020
8.13
 272,160 8.40 8.67 8.13 0 41,300 -0.5
22/04/2020
8.40
 563,130 8.13 8.40 7.69 0 307,000 -3.7
21/04/2020
8.13
 693,270 8.73 8.94 8.13 9,000 150 0.1
20/04/2020
8.73
 1,005,050 8.23 8.80 8.03 9,600 566,460 -7.2
17/04/2020
8.23
 655,570 8.03 8.57 8.03 300 200,000 -2.4
16/04/2020
8.03
 605,660 7.52 8.03 7.39 10,400 300,000 -3.4
15/04/2020
7.52
 504,800 7.32 7.66 7.39 0 326,000 -3.7
14/04/2020
7.32
 515,940 6.85 7.32 6.85 11,500 409,710 -4.2
13/04/2020
6.85
 280,650 7.15 7.15 6.85 11,000 257,010 -2.5
10/04/2020
7.15
 256,030 7.26 7.32 7.05 10,800 237,070 -2.4
09/04/2020
7.26
 305,970 7.19 7.66 7.26 0 262,010 -2.9
08/04/2020
7.19
 86,630 7.32 7.39 7.19 2,690 67,840 -0.7
07/04/2020
7.32
 4,150 7.19 7.32 7.12 930 0 0.0
06/04/2020
7.19
 14,230 6.92 7.19 6.92 0 0 0
03/04/2020
6.92
 57,460 6.85 6.92 6.72 10,040 0 0.1
01/04/2020
6.85
 59,250 6.72 6.92 6.58 6,080 0 0.1
31/03/2020
6.72
 338,320 6.71 6.85 6.25 11,700 0 0.1
30/03/2020
6.71
 31,490 6.85 6.85 6.71 11,500 0 0.1
27/03/2020
6.85
 18,260 7.05 7.05 6.85 3,450 0 0.0
26/03/2020
7.05
 6,200 7.19 7.32 7.05 3,390 0 0.0
25/03/2020
7.19
 17,410 6.85 7.19 6.85 0 0 0
24/03/2020
6.85
 32,150 7.02 7.15 6.82 11,200 0 0.1
23/03/2020
7.02
 197,480 7.52 7.52 7.02 11,000 0 0.1
20/03/2020
7.52
 4,910 7.52 7.59 7.39 3,710 0 0.0
19/03/2020
7.52
 14,120 7.52 7.69 7.49 10,410 0 0.1
18/03/2020
7.52
 23,920 7.49 7.73 7.52 0 0 0
17/03/2020
7.49
 25,850 7.52 7.69 7.19 610 0 0.0
16/03/2020
7.52
 4,740 7.66 7.66 7.19 3,180 0 0.0
13/03/2020
7.66
 56,790 7.66 7.66 7.15 14,290 0 0.2
12/03/2020
7.66
 47,600 7.86 7.93 7.56 39,900 0 0.5
11/03/2020
7.86
 88,590 8.06 8.13 7.86 23,100 0 0.3
10/03/2020
8.06
 74,040 7.93 8.13 7.39 39,600 0 0.5
09/03/2020
7.93
 70,420 8.23 8.23 7.86 23,890 4,000 0.2
06/03/2020
8.23
 29,450 8.10 8.23 8.10 5,560 0 0.1
05/03/2020
8.10
 73,970 8.06 8.16 8.06 390 0 0.0
04/03/2020
8.06
 25,420 8.03 8.06 7.99 10,800 0 0.1
03/03/2020
8.03
 14,600 8.13 8.26 8.03 610 0 0.0
02/03/2020
8.13
 610 8.13 8.13 8.06 0 0 0
28/02/2020
8.13
 52,010 8.16 8.16 7.89 38,400 0 0.5
27/02/2020
8.16
 92,290 8.06 8.16 8.06 0 0 0
26/02/2020
8.06
 52,790 8.06 8.06 7.96 13,700 0 0.2
25/02/2020
8.06
 15,990 7.86 8.06 7.86 3,550 0 0.0
24/02/2020
7.86
 54,230 8.06 8.06 7.83 18,190 0 0.2
21/02/2020
8.06
 53,870 8.06 8.33 8.03 36,240 0 0.4
20/02/2020
8.06
 56,110 7.93 8.13 7.96 0 22,520 -0.3
19/02/2020
7.93
 32,140 8.06 8.13 7.93 23,900 1,450 0.3
18/02/2020
8.06
 22,480 7.89 8.06 7.99 0 0 0
17/02/2020
7.89
 39,880 7.69 7.96 7.73 4,000 0 0.0
14/02/2020
7.69
 34,370 7.52 7.79 7.52 0 0 0
13/02/2020
7.52
 127,880 7.39 7.59 7.39 0 0 0
12/02/2020
7.39
 45,350 7.15 7.39 7.15 0 0 0
11/02/2020
7.15
 42,070 6.99 7.15 6.99 0 0 0
10/02/2020
6.99
 11,340 6.99 7.05 6.92 7,580 0 0.1
07/02/2020
6.99
 22,040 7.05 7.05 6.75 10 0 0.0
06/02/2020
7.05
 80,340 6.72 7.05 6.72 21,940 51,360 -0.3
05/02/2020
6.72
 170,960 6.85 7.09 6.66 39,150 116,980 -0.8
04/02/2020
6.85
 161,570 7.15 7.39 6.66 44,000 138,320 -1.0
03/02/2020
7.15
 97,780 7.66 7.66 7.15 33,630 0 0.4
31/01/2020
7.66
 42,230 7.99 7.99 7.66 11,590 0 0.1
30/01/2020
7.99
 35,610 8.13 8.13 7.99 29,800 0 0.4
22/01/2020
8.13
 10,650 8.03 8.26 7.99 0 0 0
21/01/2020
8.03
 130,970 7.96 8.10 7.93 0 0 0
20/01/2020
7.96
 48,810 7.89 7.99 7.86 13,400 0 0.2
17/01/2020
7.89
 394,980 7.86 7.89 7.83 2,710 0 0.0
16/01/2020
7.86
 20,160 7.73 7.86 7.73 1,430 0 0.0
15/01/2020
7.73
 14,930 7.76 7.79 7.73 0 0 0
14/01/2020
7.76
 15,910 7.69 7.76 7.66 11,010 0 0.1
13/01/2020
7.69
 213,010 7.66 7.69 7.66 6,400 0 0.1
10/01/2020
7.66
 43,790 7.63 7.73 7.63 7,500 0 0.1
09/01/2020
7.63
 41,110 7.63 7.76 7.59 19,250 0 0.2
08/01/2020
7.63
 45,200 7.79 7.86 7.63 28,590 0 0.3
07/01/2020
7.79
 14,960 7.73 7.83 7.76 0 0 0
06/01/2020
7.73
 24,300 7.76 7.86 7.73 13,590 0 0.2
03/01/2020
7.76
 11,670 7.79 7.86 7.76 0 0 0
02/01/2020
7.79
 25,720 7.56 7.83 7.66 0 0 0
31/12/2019
7.56
 102,550 7.86 7.86 7.56 50,000 0 0.6
30/12/2019
7.86
 196,760 7.96 8.06 7.86 24,600 0 0.3
27/12/2019
7.96
 50,600 7.99 8.06 7.96 32,090 0 0.4
26/12/2019
7.99
 28,040 8.06 8.06 7.99 6,630 5,290 0.0
25/12/2019
8.06
 4,350 8.03 8.06 7.93 0 0 0
24/12/2019
8.03
 21,810 8.03 8.03 7.89 10,850 13,100 -0.0
23/12/2019
8.03
 19,760 7.96 8.13 7.89 9,630 12,600 -0.0
20/12/2019
7.96
 14,190 7.96 7.99 7.86 6,600 0 0.1
19/12/2019
7.96
 14,480 7.99 8.13 7.96 10,840 0 0.1
18/12/2019
7.99
 36,750 7.96 8.13 7.99 26,800 0 0.3
17/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2019
7.96
 30,640 7.89 8.16 7.93 0 0 0
16/12/2019
7.89
 18,880 7.73 7.99 7.83 0 0 0
13/12/2019
7.73
 131,260 8.25 8.25 7.73 20,980 115,000 -1.1
12/12/2019
8.25
 763,380 8.02 8.28 7.67 0 100,000 -1.2
11/12/2019
8.02
 229,400 8.12 8.28 7.57 51,000 188,050 -1.6
10/12/2019
8.12
 389,630 8.70 8.73 8.12 75,500 343,420 -3.4
09/12/2019
8.70
 212,620 9.15 9.31 8.63 33,290 164,470 -1.8
06/12/2019
9.15
 69,970 9.15 9.34 9.15 41,000 69,610 -0.4
05/12/2019
9.15
 47,780 9.44 9.44 9.15 4,380 38,850 -0.5
04/12/2019
9.44
 3,920 9.44 9.44 9.41 0 0 0
03/12/2019
9.44
 10,000 9.41 9.54 9.38 6,400 0 0.1
02/12/2019
9.41
 8,580 9.47 9.60 9.38 4,930 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |