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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |