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
(2024-08-20) 		-2.30 -4.94% 14,410,300 186,600 8.5
43.80
47
43.85
2 tháng
(2024-07-22) 		1.10 2.55% 34,661,600 -309,200 -13.4
41.80
48.70
43.85
3 tháng
(2024-06-21) 		4.25 10.61% 53,872,200 -1,157,800 -47.2
36.50
48.70
43.85
6 tháng
(2024-03-25) 		16.46 59.10% 85,155,700 -958,900 -38.5
25.43
48.70
43.85
12 tháng
(2023-09-25) 		27.05 156.84% 131,248,100 2,401,492 43.3
17.16
48.70
43.85
24 tháng
(2022-09-30) 		25.11 130.90% 181,328,000 206,442 5.8
11.67
48.70
43.85
36 tháng
(2021-10-05) 		16.68 60.38% 320,243,600 338,036 12.1
11.67
48.70
43.85
60 tháng
(2019-10-16) 		34.41 347.86% 511,161,100 -5,663,874 -58.3
6.71
48.70
43.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
11.76
 25,910 11.60 11.82 11.60 110 0 0.0
10/07/2019
11.60
 75,210 11.60 11.70 11.60 0 0 0
09/07/2019
11.60
 48,300 11.73 11.73 11.60 0 0 0
08/07/2019
11.73
 60,620 11.73 11.86 11.57 0 0 0
05/07/2019
11.73
 67,630 12.05 12.08 11.70 6,300 0 0.1
04/07/2019
12.05
 35,030 12.18 12.24 12.05 200 0 0.0
03/07/2019
12.18
 17,500 12.08 12.21 12.08 500 0 0.0
02/07/2019
12.08
 35,760 12.53 12.53 12.08 200 0 0.0
01/07/2019
12.53
 10,990 12.47 12.76 12.37 300 0 0.0
28/06/2019
12.47
 8,460 12.50 12.50 12.24 0 0 0
27/06/2019
12.50
 92,890 12.57 12.57 12.11 0 2,500 -0.0
26/06/2019
12.57
 30,330 12.69 12.69 12.53 0 1,240 -0.0
25/06/2019
12.69
 22,020 12.79 12.79 12.69 500 0 0.0
24/06/2019
12.79
 16,620 12.86 12.86 12.69 0 0 0
21/06/2019
12.86
 51,640 12.76 12.86 12.63 0 0 0
20/06/2019
12.76
 59,080 12.89 12.89 12.69 1,300 0 0.0
19/06/2019
12.89
 26,470 12.89 13.02 12.82 0 0 0
18/06/2019
12.89
 13,820 13.02 13.08 12.89 300 0 0.0
17/06/2019
13.02
 21,010 12.76 13.08 12.76 0 0 0
14/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2019
12.76
 41,260 12.69 12.95 12.76 0 5,400 -0.1
13/06/2019
12.69
 31,410 12.69 12.82 12.63 0 1,900 -0.0
12/06/2019
12.69
 23,660 12.73 12.79 12.69 0 0 0
11/06/2019
12.73
 29,600 12.88 12.88 12.73 0 0 0
10/06/2019
12.88
 29,460 12.82 12.91 12.82 0 0 0
07/06/2019
12.82
 23,250 12.69 12.82 12.66 0 0 0
06/06/2019
12.69
 19,080 12.60 12.88 12.57 0 0 0
05/06/2019
12.60
 35,300 12.57 12.82 12.57 1,000 0 0.0
04/06/2019
12.57
 32,130 12.57 12.88 12.57 500 0 0.0
03/06/2019
12.57
 44,900 12.69 12.85 12.54 2,150 2,000 0.0
31/05/2019
12.69
 41,610 12.91 13.07 12.69 0 2,000 -0.0
30/05/2019
12.91
 42,370 13.01 13.17 12.88 2,500 0 0.1
29/05/2019
13.01
 22,350 13.01 13.17 12.95 0 1,000 -0.0
28/05/2019
13.01
 41,680 13.13 13.26 12.88 1,100 0 0.0
27/05/2019
13.13
 38,210 13.17 13.29 13.07 0 0 0
24/05/2019
13.17
 36,000 13.32 13.39 13.17 800 0 0.0
23/05/2019
13.32
 28,070 13.32 13.32 13.13 500 0 0.0
22/05/2019
13.32
 32,890 13.70 13.70 13.32 0 0 0
21/05/2019
13.70
 40,350 13.48 13.70 13.45 4,000 0 0.1
20/05/2019
13.48
 37,640 13.39 13.51 13.35 500 0 0.0
17/05/2019
13.39
 75,720 13.35 13.64 13.20 2,080 0 0.0
16/05/2019
13.35
 64,380 13.26 13.51 13.17 0 5,300 -0.1
15/05/2019
13.26
 56,200 12.88 13.39 12.88 8,020 710 0.2
14/05/2019
12.88
 70,240 12.88 12.88 12.57 2,100 0 0.0
13/05/2019
12.88
 36,910 12.88 13.39 12.79 800 0 0.0
10/05/2019
12.88
 29,640 12.82 13.07 12.79 2,900 0 0.1
09/05/2019
12.82
 36,510 12.79 13.07 12.79 0 0 0
08/05/2019
12.79
 52,110 13.07 13.07 12.76 0 0 0
07/05/2019
13.07
 141,030 13.20 13.51 12.88 0 7,500 -0.2
06/05/2019
13.20
 124,290 14.01 14.01 13.20 0 0 0
03/05/2019
14.01
 109,400 14.01 14.01 13.76 0 0 0
02/05/2019
14.01
 39,850 14.39 14.45 13.95 0 0 0
26/04/2019
14.39
 249,020 13.98 14.49 13.95 0 800 -0.0
25/04/2019
13.98
 30,930 14.08 14.14 13.95 0 20 -0.0
24/04/2019
14.08
 51,630 14.08 14.30 14.01 200 0 0.0
23/04/2019
14.08
 209,930 14.52 14.55 14.01 6,500 0 0.1
22/04/2019
14.52
 163,030 14.39 14.58 14.30 0 0 0
19/04/2019
14.39
 15,610 13.95 14.39 13.95 100 500 -0.0
18/04/2019
13.95
 171,680 14.08 14.45 13.83 1,000 0 0.0
17/04/2019
14.08
 109,530 14.36 14.77 14.08 1,600 0 0.0
16/04/2019
14.36
 246,060 14.71 14.71 14.20 500 0 0.0
12/04/2019
14.71
 131,540 15.30 15.30 14.67 0 0 0
11/04/2019
15.30
 80,830 15.08 15.40 15.05 0 0 0
10/04/2019
15.08
 118,980 15.40 15.46 15.08 0 11,000 -0.3
09/04/2019
15.40
 176,160 15.93 15.93 15.40 0 0 0
08/04/2019
15.93
 116,390 15.71 16.03 15.65 0 480 -0.0
05/04/2019
15.71
 144,720 15.71 16.09 15.46 0 0 0
04/04/2019
15.71
 68,080 15.71 15.77 15.40 0 0 0
03/04/2019
15.71
 352,500 14.96 15.99 14.83 5,000 116,860 -2.8
02/04/2019
14.96
 52,460 14.96 15.11 14.96 0 7,450 -0.2
01/04/2019
14.96
 47,500 15.27 15.27 14.96 0 0 0
29/03/2019
15.27
 65,600 15.40 15.40 15.08 0 50 -0.0
28/03/2019
15.40
 97,410 15.68 15.71 15.33 0 0 0
27/03/2019
15.68
 91,930 15.43 15.68 15.15 2,000 0 0.0
26/03/2019
15.43
 145,600 15.02 15.46 15.02 1,000 0 0.0
25/03/2019
15.02
 161,950 14.71 15.15 14.52 0 0 0
22/03/2019
14.71
 88,070 15.08 15.46 14.71 0 260 -0.0
21/03/2019
15.08
 215,490 15.77 15.77 15.08 1,000 0 0.0
20/03/2019
15.77
 100,130 15.77 15.77 15.18 2,500 0 0.1
19/03/2019
15.77
 426,770 15.05 16.09 15.40 7,000 0 0.2
18/03/2019
15.05
 780,620 14.08 15.05 14.01 0 0 0
15/03/2019
14.08
 122,280 14.08 14.23 14.01 10,000 0 0.2
14/03/2019
14.08
 127,350 14.20 14.20 14.01 15,000 0 0.3
13/03/2019
14.20
 544,710 13.51 14.20 13.48 0 0 0
12/03/2019
13.51
 248,410 13.39 13.54 13.39 0 0 0
11/03/2019
13.39
 180,190 13.70 13.73 13.35 0 0 0
08/03/2019
13.70
 46,470 13.73 13.83 13.57 2,000 0 0.0
07/03/2019
13.73
 196,480 14.01 14.08 13.73 0 0 0
06/03/2019
14.01
 114,280 13.95 14.17 13.95 0 0 0
05/03/2019
13.95
 157,120 13.64 14.14 13.57 0 0 0
04/03/2019
13.64
 94,310 13.61 13.83 13.57 0 0 0
01/03/2019
13.61
 65,160 13.39 13.73 13.42 0 0 0
28/02/2019
13.39
 83,030 13.45 13.57 13.35 150 0 0.0
27/02/2019
13.45
 701,520 13.48 13.54 13.42 0 0 0
26/02/2019
13.48
 36,310 13.48 13.54 13.45 200 0 0.0
25/02/2019
13.48
 84,410 13.39 13.64 13.39 0 0 0
22/02/2019
13.39
 143,060 13.83 13.83 13.39 0 0 0
21/02/2019
13.83
 610,840 14.01 14.01 13.76 0 500 -0.0
20/02/2019
14.01
 72,500 13.83 14.05 13.70 0 0 0
19/02/2019
13.83
 389,290 14.23 14.42 13.83 100 100 0
18/02/2019
14.23
 531,210 14.33 14.33 13.76 0 8,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |