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)
31/01/2018
18.15
 263,870 17.76 18.37 17.84 0 66,350 -2.2
30/01/2018
17.76
 280,640 17.48 17.95 17.51 100 101,390 -3.2
29/01/2018
17.48
 605,370 18.59 18.59 17.48 400 146,500 -4.6
26/01/2018
18.59
 231,630 18.26 18.81 18.26 0 76,100 -2.5
25/01/2018
18.26
 361,490 18.70 18.95 18.20 3,290 131,340 -4.2
22/01/2018
18.70
 151,180 18.87 19.15 18.54 0 40,000 -1.3
19/01/2018
18.87
 276,800 19.20 19.40 18.76 0 85,520 -2.9
18/01/2018
19.20
 217,440 19.37 19.42 18.76 200 110,010 -3.8
17/01/2018
19.37
 199,400 19.98 19.98 19.37 200 19,550 -0.7
16/01/2018
19.98
 192,470 20.26 20.26 19.70 0 0 0
15/01/2018
20.26
 159,170 19.81 20.37 19.54 600 0 0.0
12/01/2018
19.81
 302,360 20.09 20.23 19.76 1,000 0 0.0
11/01/2018
20.09
 439,110 19.54 20.09 19.20 310 0 0.0
10/01/2018
19.54
 192,790 19.56 19.65 19.37 0 0 0
09/01/2018
19.56
 247,820 19.31 19.67 19.31 990 0 0.0
08/01/2018
19.31
 284,520 18.98 19.70 18.87 0 17,000 -0.6
05/01/2018
18.98
 299,510 18.31 19.15 18.43 0 10,120 -0.3
04/01/2018
18.31
 153,380 18.29 18.48 18.23 0 40,000 -1.3
03/01/2018
18.29
 445,620 18.48 18.48 18.15 0 312,350 -10.3
02/01/2018
18.48
 182,570 18.68 18.84 18.48 0 108,850 -3.6
29/12/2017
18.68
 109,810 18.65 18.73 18.59 0 0 0
28/12/2017
18.65
 98,990 18.79 18.84 18.54 0 0 0
27/12/2017
18.79
 97,320 18.87 18.98 18.76 0 0 0
26/12/2017
18.87
 107,230 18.87 18.98 18.76 0 0 0
25/12/2017
18.87
 104,610 19.20 19.20 18.70 0 0 0
22/12/2017
19.20
 235,760 19.15 19.70 19.06 0 0 0
21/12/2017
19.15
 143,270 18.48 19.37 18.43 0 0 0
20/12/2017
18.48
 104,120 18.54 18.62 18.43 0 0 0
19/12/2017
18.54
 83,680 18.73 18.87 18.48 0 0 0
18/12/2017
18.73
 77,500 18.54 18.87 18.43 0 0 0
15/12/2017
18.54
 90,750 18.43 18.76 18.31 0 0 0
14/12/2017
18.43
 145,160 18.59 18.76 18.29 200 0 0.0
13/12/2017
18.59
 61,960 18.81 18.81 18.59 200 0 0.0
12/12/2017
18.81
 116,550 18.81 18.87 18.04 0 0 0
11/12/2017
18.81
 138,090 18.98 19.15 18.81 0 0 0
08/12/2017
18.98
 146,970 18.90 19.20 18.87 0 0 0
07/12/2017
18.90
 115,350 18.98 19.09 18.87 0 0 0
06/12/2017
18.98
 77,750 19.01 19.06 18.76 0 0 0
05/12/2017
19.01
 233,730 18.59 19.04 18.70 0 2,000 -0.1
04/12/2017
18.59
 541,800 19.15 19.15 18.59 200 416,280 -14.1
01/12/2017
19.15
 163,720 19.09 19.15 18.76 0 0 0
30/11/2017
19.09
 63,650 19.34 19.42 19.09 0 0 0
29/11/2017
19.34
 271,670 18.81 19.37 18.81 620 205,930 -7.0
28/11/2017
18.81
 326,740 18.76 19.48 18.76 100 200,000 -6.8
27/11/2017
18.76
 152,330 19.04 19.04 18.76 0 2,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |