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)
18/09/2018
16.07
 23,030 16.16 16.27 15.78 100 0 0.0
17/09/2018
16.16
 58,520 15.63 16.19 15.66 0 0 0
14/09/2018
15.63
 76,910 15.37 15.89 15.31 0 0 0
13/09/2018
15.37
 35,870 15.37 15.49 15.31 0 0 0
12/09/2018
15.37
 35,630 15.43 15.69 15.19 0 0 0
11/09/2018
15.43
 23,310 15.31 15.43 15.22 0 0 0
10/09/2018
15.31
 7,930 15.51 16.33 15.31 0 0 0
07/09/2018
15.51
 21,630 15.78 15.95 15.34 0 0 0
06/09/2018
15.78
 10,620 15.95 15.95 15.49 23,970 23,970 0
05/09/2018
15.95
 16,960 16.07 16.30 15.54 0 0 0
04/09/2018
16.07
 15,450 16.71 16.71 16.01 0 10 -0.0
31/08/2018
16.71
 43,490 16.83 17.15 16.71 0 0 0
30/08/2018
16.83
 69,840 15.92 16.89 15.92 0 0 0
29/08/2018
15.92
 44,760 15.66 16.07 15.66 0 50 -0.0
28/08/2018
15.66
 14,540 15.66 15.66 15.25 0 0 0
27/08/2018
15.66
 42,680 15.13 15.66 15.13 0 0 0
24/08/2018
15.13
 10,150 15.19 15.37 15.13 0 0 0
23/08/2018
15.19
 59,100 15.08 15.37 14.78 0 0 0
22/08/2018
15.08
 26,180 15.25 15.37 15.08 0 0 0
21/08/2018
15.25
 21,980 15.13 15.25 15.08 0 0 0
20/08/2018
15.13
 9,990 15.25 15.31 15.13 0 0 0
17/08/2018
15.25
 10,590 15.25 15.34 15.19 0 0 0
16/08/2018
15.25
 13,180 15.13 15.25 15.08 0 0 0
15/08/2018
15.13
 22,490 15.25 15.31 15.08 50 0 0.0
14/08/2018
15.25
 24,870 15.13 15.25 15.13 0 0 0
13/08/2018
15.13
 28,040 15.13 15.19 15.08 0 0 0
10/08/2018
15.13
 2,280 15.13 15.19 15.11 10 0 0.0
09/08/2018
15.13
 5,540 15.25 15.31 15.13 0 0 0
08/08/2018
15.25
 3,490 15.19 15.37 15.13 0 0 0
07/08/2018
15.19
 7,400 15.19 15.37 15.13 0 0 0
06/08/2018
15.19
 40,090 15.13 15.37 15.16 0 0 0
03/08/2018
15.13
 10,080 15.08 15.19 14.99 0 4,120 -0.1
02/08/2018
15.08
 40,750 15.08 15.19 15.08 0 0 0
01/08/2018
15.08
 9,480 15.19 15.72 15.02 0 0 0
31/07/2018
15.19
 45,920 15.19 15.43 15.08 0 0 0
30/07/2018
15.19
 17,610 15.13 15.19 15.02 0 0 0
27/07/2018
15.13
 27,300 15.19 15.72 14.73 0 0 0
26/07/2018
15.19
 5,940 15.31 15.31 14.90 0 0 0
25/07/2018
15.31
 2,830 15.13 15.66 15.13 2,600 0 0.1
24/07/2018
15.13
 460 15.78 15.81 15.08 0 0 0
23/07/2018
15.78
 77,060 14.90 15.92 14.81 21,900 0 0.6
20/07/2018
14.90
 8,080 15.08 15.08 14.61 2,070 0 0.1
19/07/2018
15.08
 6,120 15.13 15.16 14.96 0 0 0
18/07/2018
15.13
 25,000 14.73 15.13 14.73 0 770 -0.0
17/07/2018
14.73
 7,920 14.73 14.78 14.43 0 20 -0.0
16/07/2018
14.73
 23,370 14.55 14.78 14.43 0 10 -0.0
13/07/2018
14.55
 53,160 14.55 14.61 14.14 0 0 0
12/07/2018
14.55
 11,560 14.49 14.58 14.37 0 0 0
11/07/2018
14.49
 21,340 14.73 14.73 14.49 300 0 0.0
10/07/2018
14.73
 8,450 14.73 15.02 14.61 0 0 0
09/07/2018
14.73
 14,020 14.46 15.11 14.35 0 0 0
06/07/2018
14.46
 64,400 14.43 14.61 14.02 0 18,000 -0.4
05/07/2018
14.43
 32,590 15.02 15.02 14.43 0 0 0
04/07/2018
15.02
 610 15.08 15.08 14.61 0 0 0
03/07/2018
15.08
 18,040 15.08 15.78 14.61 0 0 0
02/07/2018
15.08
 24,790 15.78 15.78 14.90 0 0 0
29/06/2018
15.78
 12,030 16.13 16.13 15.78 0 0 0
28/06/2018
16.13
 5,210 16.10 16.24 15.78 0 0 0
27/06/2018
16.10
 32,020 16.24 16.27 16.07 0 0 0
26/06/2018
16.24
 3,340 16.33 16.33 15.95 0 0 0
25/06/2018
16.33
 5,240 16.10 16.36 16.19 3,810 0 0.1
22/06/2018
16.10
 5,330 16.30 16.36 16.10 0 0 0
21/06/2018
16.30
 3,610 16.60 16.60 16.07 0 0 0
20/06/2018
16.60
 15,940 16.36 16.83 15.78 0 0 0
19/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
19/06/2018
16.36
 22,720 16.57 17.24 15.78 0 0 0
18/06/2018
16.57
 12,550 16.59 16.84 16.26 0 0 0
15/06/2018
16.59
 10,240 16.57 16.76 16.21 0 0 0
14/06/2018
16.57
 23,860 16.59 16.70 16.57 3,400 0 0.1
13/06/2018
16.59
 13,780 16.59 16.65 16.54 0 0 0
12/06/2018
16.59
 29,790 17.09 17.20 16.59 0 0 0
11/06/2018
17.09
 5,810 17.43 17.70 17.01 0 0 0
08/06/2018
17.43
 11,490 17.59 17.73 17.20 0 0 0
07/06/2018
17.59
 93,140 16.87 17.65 16.87 100 0 0.0
06/06/2018
16.87
 8,940 16.76 16.95 16.40 0 0 0
05/06/2018
16.76
 20,290 16.43 16.76 16.51 0 0 0
04/06/2018
16.43
 23,050 16.37 16.59 16.37 0 0 0
01/06/2018
16.37
 19,780 16.37 16.65 16.37 0 0 0
31/05/2018
16.37
 33,880 16.09 16.59 16.04 0 0 0
30/05/2018
16.09
 45,100 16.59 16.59 16.09 0 0 0
29/05/2018
16.59
 33,990 16.59 16.59 15.82 0 0 0
28/05/2018
16.59
 38,030 17.09 17.20 16.37 0 0 0
25/05/2018
17.09
 2,720 17.15 17.15 16.98 10 0 0.0
24/05/2018
17.15
 5,040 17.20 17.20 16.93 0 0 0
23/05/2018
17.20
 13,040 17.20 17.20 16.65 0 0 0
22/05/2018
17.20
 13,110 17.37 17.54 16.37 0 0 0
21/05/2018
17.37
 4,620 17.37 17.48 17.29 0 0 0
18/05/2018
17.37
 1,420 17.43 17.59 17.32 0 0 0
17/05/2018
17.43
 12,590 17.43 17.48 17.43 0 1,110 -0.0
16/05/2018
17.43
 23,350 17.51 17.51 17.43 0 0 0
15/05/2018
17.51
 15,360 17.51 17.59 17.45 0 0 0
14/05/2018
17.51
 9,150 17.48 17.70 17.29 0 0 0
11/05/2018
17.48
 8,430 17.43 17.62 17.26 0 0 0
10/05/2018
17.43
 4,660 17.62 17.76 17.26 0 0 0
09/05/2018
17.62
 5,220 17.48 17.76 17.20 0 0 0
08/05/2018
17.48
 27,080 17.20 17.93 17.20 0 0 0
07/05/2018
17.20
 17,610 17.76 17.98 17.20 0 9,260 -0.3
04/05/2018
17.76
 24,300 17.76 17.98 17.76 0 0 0
03/05/2018
17.76
 48,190 17.04 17.98 17.04 0 0 0
02/05/2018
17.04
 21,890 17.48 17.48 17.04 0 0 0
27/04/2018
17.48
 41,830 17.07 17.76 16.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |