CTCP Phân bón Bình Điền (bfc)

43.95
0.10
(0.23%)
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)
24/11/2017
19.04
 329,290 19.42 19.42 18.70 0 200,000 -6.8
23/11/2017: Cổ tức tiền mặt tỉ lệ: 20%
23/11/2017
19.42
 83,100 19.51 19.70 19.26 2,000 0 0.1
22/11/2017
19.51
 266,090 19.51 19.69 19.38 2,000 118,250 -4.3
21/11/2017
19.51
 128,230 19.51 19.69 19.38 40 0 0.0
20/11/2017
19.51
 287,060 19.77 19.77 19.40 0 220,330 -8.2
17/11/2017
19.77
 123,210 19.88 20.01 19.43 100 0 0.0
16/11/2017
19.88
 136,760 19.61 19.95 19.67 2,000 0 0.1
15/11/2017
19.61
 108,710 19.27 19.74 19.22 300 0 0.0
14/11/2017
19.27
 61,650 19.25 19.35 19.01 0 0 0
13/11/2017
19.25
 92,400 19.32 19.53 19.17 0 0 0
10/11/2017
19.32
 86,060 19.32 19.48 19.27 0 0 0
09/11/2017
19.32
 164,240 19.64 19.80 19.32 7,810 18,780 -0.4
08/11/2017
19.64
 257,080 18.85 19.85 19.01 73,420 32,720 1.5
07/11/2017
18.85
 164,330 18.64 18.90 18.59 0 50,000 -1.8
06/11/2017
18.64
 198,330 18.72 19.04 18.59 120 134,160 -4.8
03/11/2017
18.72
 134,660 18.85 19.09 18.64 16,230 99,460 -3.0
02/11/2017
18.85
 78,100 18.85 19.17 18.80 10 0 0.0
01/11/2017
18.85
 70,200 18.96 19.17 18.64 10 0 0.0
31/10/2017
18.96
 90,190 19.27 19.32 18.38 0 0 0
30/10/2017
19.27
 144,240 19.80 19.85 19.27 0 18,650 -0.7
27/10/2017
19.80
 101,500 19.95 20.30 19.69 400 36,200 -1.4
26/10/2017
19.95
 347,540 19.95 20.48 19.90 1,000 50,000 -1.9
25/10/2017
19.95
 101,480 20.32 20.58 19.80 0 35,000 -1.3
24/10/2017
20.32
 138,290 19.95 20.32 19.53 91,860 0 3.5
23/10/2017
19.95
 89,370 20.37 20.37 19.85 0 8,780 -0.3
20/10/2017
20.37
 88,950 20.48 20.69 20.37 0 23,500 -0.9
19/10/2017
20.48
 43,150 20.74 20.74 20.48 0 0 0
18/10/2017
20.74
 31,510 20.58 20.90 20.43 0 0 0
17/10/2017
20.58
 141,720 20.79 20.79 20.48 0 3,720 -0.1
16/10/2017
20.79
 75,470 20.95 21.08 20.79 0 19,230 -0.8
13/10/2017
20.95
 51,370 21.00 21.24 20.90 0 0 0
12/10/2017
21.00
 135,220 21.27 21.48 21.00 0 380 -0.0
11/10/2017
21.27
 38,830 21.24 21.37 21.21 0 0 0
10/10/2017
21.24
 24,900 21.50 21.71 21.24 0 0 0
09/10/2017
21.50
 11,000 21.42 21.53 21.27 0 0 0
06/10/2017
21.42
 134,780 21.14 21.79 21.16 60,000 0 2.5
05/10/2017
21.14
 13,620 21.19 21.37 21.11 0 0 0
04/10/2017
21.19
 78,450 21.03 21.19 21.03 0 0 0
03/10/2017
21.03
 59,240 21.19 21.24 21.00 30,260 0 1.2
02/10/2017
21.19
 43,940 21.16 21.24 21.06 0 0 0
29/09/2017
21.16
 74,470 21.06 21.21 20.90 0 0 0
28/09/2017
21.06
 110,220 21.29 21.42 21.00 0 46,160 -1.9
27/09/2017
21.29
 41,150 21.37 21.48 21.11 0 10,000 -0.4
26/09/2017
21.37
 74,280 21.40 21.50 21.32 0 22,540 -0.9
25/09/2017
21.40
 34,930 21.42 21.79 21.32 0 200 -0.0
22/09/2017
21.42
 103,840 21.42 21.53 21.37 36,000 35,440 0.0
21/09/2017
21.42
 44,600 21.53 21.74 21.42 0 0 0
20/09/2017
21.53
 47,950 21.53 21.53 21.37 3,110 0 0.1
19/09/2017
21.53
 131,990 21.42 21.74 21.32 36,020 0 1.5
18/09/2017
21.42
 59,060 21.63 21.79 21.32 0 0 0
15/09/2017
21.63
 121,860 21.90 21.95 21.53 290 20,820 -0.8
14/09/2017
21.90
 256,610 21.00 21.90 21.00 0 0 0
13/09/2017
21.00
 106,720 21.00 21.19 20.90 0 50,000 -2.0
12/09/2017
21.00
 59,440 21.06 21.16 20.93 0 0 0
11/09/2017
21.06
 40,440 20.95 21.11 20.79 0 0 0
08/09/2017
20.95
 35,890 21.00 21.00 20.95 0 0 0
07/09/2017
21.00
 96,290 21.00 21.27 20.95 0 0 0
06/09/2017
21.00
 127,040 21.06 21.08 20.90 240 10,000 -0.4
05/09/2017
21.06
 57,890 21.03 21.21 21.03 0 0 0
01/09/2017
21.03
 108,370 21.11 21.19 21.03 0 0 0
31/08/2017
21.11
 208,810 21.27 21.27 21.11 0 100,000 -4.0
30/08/2017
21.27
 184,600 21.21 21.69 21.16 0 100,000 -4.0
29/08/2017
21.21
 61,040 21.27 21.29 21.16 20 0 0.0
28/08/2017
21.27
 93,570 21.27 21.29 21.11 0 29,000 -1.2
25/08/2017
21.27
 113,380 21.24 21.35 21.21 0 0 0
24/08/2017
21.24
 28,910 21.32 21.40 21.00 0 0 0
23/08/2017
21.32
 15,790 21.53 21.53 21.00 0 0 0
22/08/2017
21.53
 128,390 21.00 21.53 21.00 110,000 0 4.5
21/08/2017
21.00
 210,280 21.37 21.37 20.90 30 0 0.0
18/08/2017
21.37
 170,550 21.79 21.79 21.27 90 0 0.0
17/08/2017
21.79
 113,300 22.32 22.58 21.79 20,890 970 0.9
16/08/2017
22.32
 156,720 22.03 22.53 22.05 0 0 0
15/08/2017
22.03
 96,430 21.74 22.32 21.69 0 0 0
14/08/2017
21.74
 111,310 21.58 22.05 21.37 0 0 0
11/08/2017
21.58
 185,690 21.79 22.00 21.53 0 0 0
10/08/2017
21.79
 62,880 22.05 22.05 21.53 1,000 0 0.0
09/08/2017
22.05
 168,800 22.74 22.74 21.84 0 0 0
08/08/2017
22.74
 385,170 22.66 22.95 22.63 204,130 0 8.8
07/08/2017
22.66
 429,480 22.37 23.00 22.47 65,000 0 2.8
04/08/2017
22.37
 207,500 22.58 22.74 22.05 6,380 0 0.3
03/08/2017
22.58
 254,730 22.58 22.79 22.37 27,850 0 1.2
02/08/2017
22.58
 522,600 21.84 22.84 21.42 2,600 0 0.1
01/08/2017
21.84
 265,380 21.79 21.95 21.58 4,340 0 0.2
31/07/2017
21.79
 257,050 21.53 22.05 21.63 500 0 0.0
28/07/2017
21.53
 188,250 21.63 21.63 21.37 200 0 0.0
27/07/2017
21.63
 506,220 20.90 21.63 20.85 200 0 0.0
26/07/2017
20.90
 116,970 20.74 21.06 20.64 0 0 0
25/07/2017
20.74
 74,760 20.85 20.98 20.64 0 0 0
24/07/2017
20.85
 131,690 20.74 21.16 20.74 45,000 3,000 1.7
21/07/2017
20.74
 106,240 21.21 21.42 20.74 0 0 0
20/07/2017
21.21
 98,330 21.21 21.21 20.64 0 700 -0.0
19/07/2017
21.21
 97,400 21.21 21.53 21.19 30,510 0 1.2
18/07/2017
21.21
 285,530 20.56 21.98 20.48 0 200 -0.0
17/07/2017
20.56
 286,440 21.32 21.32 20.48 100 0 0.0
14/07/2017
21.32
 70,090 21.48 21.53 21.16 0 0 0
13/07/2017
21.48
 145,810 21.58 21.58 20.19 15,210 0 0.6
12/07/2017
21.58
 246,960 21.19 21.71 21.27 10 0 0.0
11/07/2017
21.19
 313,420 20.79 21.37 20.79 59,250 0 2.4
10/07/2017
20.79
 359,800 20.79 21.27 20.74 200 0 0.0
07/07/2017
20.79
 219,670 21.37 21.42 20.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |