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)
15/02/2019
14.33
 43,900 14.27 14.39 14.14 50 0 0.0
14/02/2019
14.27
 74,780 14.36 14.45 14.27 0 0 0
13/02/2019
14.36
 248,370 13.83 14.61 14.01 8,000 0 0.2
12/02/2019
13.83
 44,830 13.83 14.01 13.76 0 0 0
11/02/2019
13.83
 17,060 13.83 13.89 13.73 0 0 0
01/02/2019
13.83
 30,740 13.89 13.92 13.79 0 0 0
31/01/2019
13.89
 71,220 13.95 14.08 13.32 0 0 0
30/01/2019
13.95
 37,270 14.08 14.08 13.83 0 0 0
29/01/2019
14.08
 35,930 14.33 14.36 14.08 0 0 0
28/01/2019
14.33
 37,430 14.05 14.39 14.05 0 0 0
25/01/2019
14.05
 283,190 15.08 15.08 14.05 20 0 0.0
24/01/2019
15.08
 49,380 15.08 15.33 14.86 4,400 200 0.1
23/01/2019
15.08
 58,260 15.81 15.81 15.08 0 0 0
22/01/2019
15.81
 16,430 16.09 16.09 15.81 0 0 0
21/01/2019
16.09
 30,600 16.18 16.18 15.90 0 0 0
18/01/2019
16.18
 101,260 16.40 16.40 16.15 1,300 0 0.0
17/01/2019
16.40
 10,800 16.40 16.40 16.09 0 0 0
16/01/2019
16.40
 14,250 16.50 16.50 16.21 0 0 0
15/01/2019
16.50
 27,280 16.47 16.53 16.28 10,000 0 0.3
14/01/2019
16.47
 12,820 16.34 16.84 16.28 300 0 0.0
11/01/2019
16.34
 101,530 16.09 16.62 16.09 0 0 0
10/01/2019
16.09
 19,060 16.09 16.12 15.71 0 0 0
09/01/2019
16.09
 9,800 15.99 16.09 16.03 0 0 0
08/01/2019
15.99
 34,700 16.03 16.06 15.84 0 0 0
07/01/2019
16.03
 21,000 15.71 16.21 15.84 0 0 0
04/01/2019
15.71
 20,480 16.03 16.03 15.71 0 0 0
03/01/2019
16.03
 23,670 16.12 16.12 15.71 10,000 0 0.3
02/01/2019
16.12
 16,930 16.09 16.12 15.59 0 0 0
28/12/2018
16.09
 3,330 16.03 16.09 15.74 0 0 0
27/12/2018
16.03
 15,280 15.81 16.09 15.81 0 0 0
26/12/2018
15.81
 17,500 15.81 16.09 15.71 0 0 0
25/12/2018
15.81
 27,570 16.09 16.18 15.71 0 0 0
24/12/2018
16.09
 19,310 16.09 16.15 16.03 0 0 0
21/12/2018
16.09
 21,190 16.21 16.21 16.09 0 0 0
20/12/2018
16.21
 10,270 15.84 16.31 15.90 0 0 0
19/12/2018
15.84
 38,040 16.37 16.37 15.74 0 0 0
18/12/2018
16.37
 50,710 16.34 16.37 15.59 15,000 0 0.4
17/12/2018
16.34
 25,360 16.50 16.50 16.28 0 0 0
14/12/2018
16.50
 52,800 16.28 16.65 16.09 13,900 1,310 0.3
13/12/2018
16.28
 24,460 16.25 16.34 15.71 11,800 0 0.3
12/12/2018
16.25
 35,200 16.40 16.59 16.09 0 0 0
11/12/2018
16.40
 12,230 16.78 16.78 16.40 0 0 0
10/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
10/12/2018
16.78
 45,430 16.65 16.97 16.65 15,000 0 0.4
07/12/2018
16.65
 44,340 16.62 16.65 16.48 10,000 0 0.3
06/12/2018
16.62
 69,530 16.71 16.71 16.36 0 0 0
05/12/2018
16.71
 57,160 16.77 16.77 16.42 0 0 0
04/12/2018
16.77
 47,640 16.60 16.95 16.36 0 0 0
03/12/2018
16.60
 106,970 16.60 17.00 16.48 0 0 0
30/11/2018
16.60
 215,600 16.27 16.68 16.27 0 0 0
29/11/2018
16.27
 45,350 16.39 16.42 16.24 0 2,600 -0.1
28/11/2018
16.39
 33,360 16.24 16.39 15.78 0 0 0
27/11/2018
16.24
 77,490 16.16 16.42 16.07 0 0 0
26/11/2018
16.16
 90,150 16.36 16.36 16.07 0 0 0
23/11/2018
16.36
 55,750 16.33 16.54 15.98 0 0 0
22/11/2018
16.33
 39,190 16.36 16.65 16.07 0 0 0
21/11/2018
16.36
 196,230 15.54 16.45 15.60 0 0 0
20/11/2018
15.54
 100,520 15.25 16.07 15.25 0 0 0
19/11/2018
15.25
 26,540 15.25 15.37 15.25 0 0 0
16/11/2018
15.25
 40,580 15.19 15.49 15.25 0 0 0
15/11/2018
15.19
 12,560 15.19 15.66 15.16 0 0 0
14/11/2018
15.19
 5,470 15.19 15.43 15.19 0 0 0
13/11/2018
15.19
 42,040 15.43 15.43 15.19 0 0 0
12/11/2018
15.43
 49,630 15.49 15.54 15.19 0 0 0
09/11/2018
15.49
 38,290 15.49 15.66 15.43 0 0 0
08/11/2018
15.49
 24,450 15.49 15.66 15.49 0 0 0
07/11/2018
15.49
 34,780 15.22 15.66 15.40 0 0 0
06/11/2018
15.22
 24,120 15.54 15.54 14.96 0 0 0
05/11/2018
15.54
 21,070 15.49 15.54 14.96 0 0 0
02/11/2018
15.49
 32,290 15.19 15.49 15.19 0 0 0
01/11/2018
15.19
 13,210 15.46 15.46 15.02 0 0 0
31/10/2018
15.46
 19,990 14.87 15.46 14.96 0 0 0
30/10/2018
14.87
 30,950 15.08 15.08 14.84 0 0 0
29/10/2018
15.08
 39,060 15.08 15.13 14.61 0 0 0
26/10/2018
15.08
 38,290 15.08 15.13 14.99 0 0 0
25/10/2018
15.08
 59,960 15.08 15.08 14.20 0 4,000 -0.1
24/10/2018
15.08
 52,570 15.25 15.31 15.08 0 0 0
23/10/2018
15.25
 12,040 15.22 15.49 15.02 0 0 0
22/10/2018
15.22
 20,840 15.49 15.49 15.22 0 0 0
19/10/2018
15.49
 26,620 15.31 15.49 15.19 0 0 0
18/10/2018
15.31
 7,180 15.60 15.72 15.31 0 0 0
17/10/2018
15.60
 10,050 15.31 15.72 15.31 0 0 0
16/10/2018
15.31
 19,320 15.37 15.43 15.19 0 0 0
15/10/2018
15.37
 42,670 15.37 15.37 15.22 0 0 0
12/10/2018
15.37
 21,640 15.08 15.37 14.96 0 0 0
11/10/2018
15.08
 92,920 15.78 15.78 14.90 0 0 0
10/10/2018
15.78
 29,850 15.89 16.01 15.78 0 0 0
09/10/2018
15.89
 21,410 15.89 16.04 15.84 0 0 0
08/10/2018
15.89
 16,230 16.07 16.07 15.87 100 0 0.0
05/10/2018
16.07
 75,030 16.30 16.33 15.78 0 0 0
04/10/2018
16.30
 45,480 16.07 16.30 16.07 0 0 0
03/10/2018
16.07
 35,400 15.95 16.24 16.04 0 0 0
02/10/2018
15.95
 29,200 16.13 16.13 15.95 0 0 0
01/10/2018
16.13
 63,500 16.01 16.33 16.01 0 100 -0.0
28/09/2018
16.01
 58,220 16.24 16.24 16.01 0 0 0
27/09/2018
16.24
 32,360 16.19 16.54 16.19 100 0 0.0
26/09/2018
16.19
 70,590 15.89 16.19 15.84 0 0 0
25/09/2018
15.89
 32,920 15.78 15.92 15.78 0 0 0
24/09/2018
15.78
 17,630 15.69 15.84 15.69 0 0 0
21/09/2018
15.69
 65,780 15.95 16.04 15.69 100 100 0.0
20/09/2018
15.95
 46,000 15.72 15.95 15.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |