CTCP Phân bón Bình Điền (bfc)

39.25
1.05
(2.75%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |