CTCP Phân bón Bình Điền (bfc)

39.20
1
(2.62%)
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)
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
06/07/2017
21.37
 222,640 21.32 21.48 20.95 0 5,000 -0.2
05/07/2017
21.32
 89,980 21.32 21.53 21.24 0 0 0
04/07/2017
21.32
 181,730 21.53 21.71 21.16 0 0 0
03/07/2017
21.53
 147,920 21.79 21.84 21.50 0 0 0
30/06/2017
21.79
 79,790 21.79 22.05 21.66 0 0 0
29/06/2017
21.79
 73,880 21.90 22.21 21.63 0 1,210 -0.1
28/06/2017
21.90
 96,360 21.58 22.16 21.53 0 0 0
27/06/2017
21.58
 127,220 21.58 21.90 21.42 0 0 0
26/06/2017
21.58
 260,580 22.47 22.47 21.53 0 1,000 -0.0
23/06/2017
22.47
 96,280 22.21 22.53 21.90 0 180 -0.0
22/06/2017
22.21
 133,320 22.32 22.32 21.79 0 0 0
21/06/2017
22.32
 270,730 22.84 22.89 21.27 0 60 -0.0
20/06/2017
22.84
 167,430 22.32 22.84 22.32 2,550 2,100 0.0
19/06/2017
22.32
 164,970 21.90 22.32 21.79 44,550 0 1.9
16/06/2017
21.90
 174,580 21.79 22.03 21.69 82,500 0 3.4
15/06/2017
21.79
 65,820 21.87 21.90 21.66 0 0 0
14/06/2017
21.87
 251,240 21.69 21.98 21.53 4,000 0 0.2
13/06/2017
21.69
 119,380 21.66 21.74 21.53 0 0 0
12/06/2017
21.66
 137,200 21.58 21.77 21.53 50,000 35,300 0.6
09/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/06/2017
21.58
 171,690 21.42 21.69 21.50 0 0 0
08/06/2017
21.42
 192,940 21.07 21.50 21.07 50,000 0 2.1
07/06/2017
21.07
 207,480 21.01 21.42 20.91 0 0 0
06/06/2017
21.01
 180,890 21.01 21.24 20.94 0 0 0
05/06/2017
21.01
 129,790 21.14 21.24 20.86 0 0 0
02/06/2017
21.14
 255,540 21.24 21.24 20.86 60,010 0 2.5
01/06/2017
21.24
 242,000 21.24 21.63 20.96 670 0 0.0
31/05/2017
21.24
 349,010 20.76 21.50 20.60 40,000 20,000 0.8
30/05/2017
20.76
 434,940 20.86 21.22 20.66 100,100 2,880 4.0
29/05/2017
20.86
 248,430 21.01 21.07 20.76 0 5,000 -0.2
26/05/2017
21.01
 436,900 21.01 21.27 20.76 138,470 0 5.6
25/05/2017
21.01
 552,110 20.50 21.24 20.60 100,200 0 4.1
24/05/2017
20.50
 317,820 20.32 20.71 20.25 32,280 0 1.3
23/05/2017
20.32
 267,600 19.99 20.50 19.89 100,820 1,650 3.9
22/05/2017
19.99
 546,100 19.99 20.37 19.78 225,000 250 8.7
19/05/2017
19.99
 367,140 20.35 20.35 19.99 70,000 20,000 2.0
18/05/2017
20.35
 527,350 20.25 20.50 19.84 300,000 16,390 11.2
17/05/2017
20.25
 708,910 20.19 20.96 19.99 0 0 0
16/05/2017
20.19
 852,680 20.55 20.91 20.04 233,500 100 9.3
15/05/2017
20.55
 569,240 20.25 20.86 20.25 200,770 0 8.1
12/05/2017
20.25
 741,430 19.73 20.30 19.68 150,000 30,000 4.7
11/05/2017
19.73
 668,920 19.30 19.86 19.02 300 0 0.0
10/05/2017
19.30
 386,270 19.48 19.63 19.22 0 0 0
09/05/2017
19.48
 964,490 19.19 19.94 19.22 1,710 1,600 0.0
08/05/2017
19.19
 1,117,670 17.94 19.19 17.68 200 50,100 -1.8
05/05/2017
17.94
 154,200 17.84 18.09 17.68 0 0 0
04/05/2017
17.84
 298,290 18.20 18.30 17.84 0 8,690 -0.3
03/05/2017
18.20
 262,160 17.86 18.30 17.68 0 8,300 -0.3
28/04/2017
17.86
 140,290 18.02 18.02 17.68 0 0 0
27/04/2017
18.02
 263,310 17.86 18.22 17.68 0 78,310 -2.8
26/04/2017
17.86
 272,140 17.53 18.04 17.53 0 40,000 -1.4
25/04/2017
17.53
 153,670 17.68 17.91 17.53 0 0 0
24/04/2017
17.68
 194,090 18.04 18.04 17.63 0 200 -0.0
21/04/2017
18.04
 184,350 17.99 18.22 18.02 0 40,000 -1.4
20/04/2017
17.99
 275,200 18.45 18.53 17.99 0 23,760 -0.8
19/04/2017
18.45
 663,720 17.48 18.66 17.48 14,200 153,000 -4.9

Chính sách bảo mật | Điều khoản sử dụng |