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
(2024-10-22) 		-2.60 -6.51% 14,486,200 -993,200 -37.3
36.85
41.10
38.20
2 tháng
(2024-09-23) 		-6.45 -14.73% 23,884,000 -1,089,700 -41.6
36.85
43.80
38.20
3 tháng
(2024-08-23) 		-7.65 -17% 37,344,500 -1,034,400 -39.0
36.85
45.05
38.20
6 tháng
(2024-05-27) 		0.82 2.26% 91,228,200 -1,901,200 -74.1
34.80
48.70
38.20
12 tháng
(2023-11-27) 		15.41 70.21% 139,500,500 611,892 -9.7
21.39
48.70
38.20
24 tháng
(2022-12-02) 		22.61 153.36% 199,003,300 -666,638 -26.0
13.70
48.70
38.20
36 tháng
(2021-12-07) 		10.50 39.13% 307,704,100 -442,264 -17.4
11.67
48.70
38.20
60 tháng
(2019-12-18) 		29.36 367.19% 533,473,590 -5,959,094 -84.6
6.71
48.70
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2018
17.07
 29,950 17.98 17.98 17.07 0 0 0
24/04/2018
17.98
 15,230 17.95 18.06 17.32 1,290 0 0.0
23/04/2018
17.95
 50,610 18.01 18.45 17.20 0 0 0
20/04/2018
18.01
 20,150 18.01 18.26 17.93 0 0 0
19/04/2018
18.01
 67,420 18.31 18.31 17.87 0 0 0
18/04/2018
18.31
 28,790 18.65 18.65 18.31 0 0 0
17/04/2018
18.65
 12,680 18.65 18.87 18.43 0 0 0
16/04/2018
18.65
 22,190 18.76 18.76 18.37 0 0 0
13/04/2018
18.76
 32,080 18.76 19.09 18.65 0 0 0
12/04/2018
18.76
 10,980 18.87 19.09 18.59 0 0 0
11/04/2018
18.87
 73,450 19.15 19.15 18.65 0 100 -0.0
10/04/2018
19.15
 32,800 19.31 19.37 18.98 0 0 0
09/04/2018
19.31
 36,180 19.51 19.51 19.17 0 100 -0.0
06/04/2018
19.51
 37,120 19.31 19.54 19.17 0 0 0
05/04/2018
19.31
 86,270 19.15 19.42 18.98 0 0 0
04/04/2018
19.15
 64,450 19.26 19.40 19.09 0 0 0
03/04/2018
19.26
 12,070 19.15 19.51 19.15 0 0 0
02/04/2018
19.15
 84,890 19.48 19.70 19.15 0 0 0
30/03/2018
19.48
 73,250 19.42 19.70 19.42 0 0 0
29/03/2018
19.42
 53,270 19.54 19.70 19.42 0 0 0
28/03/2018
19.54
 61,390 19.12 19.70 19.12 0 0 0
27/03/2018
19.12
 129,000 19.17 19.98 19.12 0 0 0
26/03/2018
19.17
 45,450 19.26 19.26 19.04 0 0 0
23/03/2018
19.26
 76,530 19.37 19.37 18.31 0 0 0
22/03/2018
19.37
 32,180 19.42 19.70 19.29 0 0 0
21/03/2018
19.42
 99,990 19.37 19.42 19.15 0 16,590 -0.6
20/03/2018
19.37
 120,830 19.98 19.98 19.37 0 0 0
19/03/2018
19.98
 105,060 19.98 20.28 19.79 0 0 0
16/03/2018
19.98
 191,520 19.98 20.26 19.76 200 0 0.0
15/03/2018
19.98
 306,090 19.79 20.42 19.79 0 0 0
14/03/2018
19.79
 169,580 19.54 19.84 19.54 480 0 0.0
13/03/2018
19.54
 308,300 19.23 19.59 19.20 0 0 0
12/03/2018
19.23
 71,420 19.42 19.70 19.23 0 0 0
09/03/2018
19.42
 489,120 19.01 19.92 18.92 0 0 0
08/03/2018
19.01
 352,640 19.20 19.54 18.98 0 288,600 -9.9
07/03/2018
19.20
 127,640 19.17 19.42 18.98 0 0 0
06/03/2018
19.17
 309,120 19.04 19.42 18.76 100 116,550 -4.0
05/03/2018
19.04
 313,970 18.98 19.70 18.87 0 0 0
02/03/2018
18.98
 604,270 17.76 18.98 17.76 0 200,000 -6.5
01/03/2018
17.76
 135,060 17.98 18.04 17.65 0 0 0
28/02/2018
17.98
 127,950 17.76 18.04 17.48 0 48,760 -1.6
27/02/2018
17.76
 133,820 18.29 18.29 17.65 0 84,170 -2.7
26/02/2018
18.29
 71,230 18.37 18.48 18.20 0 0 0
23/02/2018
18.37
 99,920 18.20 18.54 18.20 0 0 0
22/02/2018
18.20
 251,220 17.87 18.31 17.70 0 0 0
21/02/2018
17.87
 46,950 17.57 17.87 17.62 0 0 0
13/02/2018
17.57
 158,730 17.45 17.65 17.40 0 141,960 -4.5
12/02/2018
17.45
 68,970 17.15 17.48 17.09 5,000 0 0.2
09/02/2018
17.15
 64,520 17.15 17.32 16.32 0 0 0
08/02/2018
17.15
 53,360 17.20 17.48 16.65 0 0 0
07/02/2018
17.20
 136,960 16.70 17.54 17.04 0 0 0
06/02/2018
16.70
 486,810 17.70 17.70 16.48 0 0 0
05/02/2018
17.70
 231,250 18.04 18.04 17.48 0 0 0
02/02/2018
18.04
 182,880 18.15 18.20 17.93 600 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |