CTCP Phân bón Bình Điền (bfc)

44.30
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)
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
18/04/2017
17.48
 224,400 17.73 17.73 17.25 8,810 300 0.3
17/04/2017
17.73
 395,130 18.04 18.32 17.17 0 90,020 -3.2
14/04/2017
18.04
 499,690 18.17 18.40 17.99 0 69,980 -2.5
13/04/2017
18.17
 286,730 18.14 18.45 18.04 100 60,000 -2.1
12/04/2017
18.14
 402,700 17.84 18.61 17.89 200 39,690 -1.4
11/04/2017
17.84
 170,950 17.68 17.94 17.68 0 66,330 -2.3
10/04/2017
17.68
 95,340 17.86 17.89 17.58 0 44,380 -1.5
07/04/2017
17.86
 186,210 17.58 17.89 17.53 0 36,130 -1.2
05/04/2017
17.58
 153,390 17.63 17.91 17.55 0 63,870 -2.2
04/04/2017
17.63
 168,690 17.68 17.73 17.58 0 50,000 -1.7
03/04/2017
17.68
 124,030 17.68 17.84 17.58 10 40,000 -1.4
31/03/2017
17.68
 203,160 17.94 18.14 17.68 10 20,000 -0.7
30/03/2017
17.94
 120,310 17.76 18.35 17.76 40 35,720 -1.2
29/03/2017
17.76
 219,900 17.63 17.84 17.53 0 33,360 -1.1
28/03/2017
17.63
 437,720 17.99 18.17 17.53 10 10,920 -0.4
27/03/2017
17.99
 151,150 17.99 18.20 17.84 20 20,000 -0.7
24/03/2017
17.99
 363,060 18.20 18.35 17.84 1,900 0 0.1
23/03/2017
18.20
 275,680 18.04 18.45 17.99 0 20,000 -0.7
22/03/2017
18.04
 413,290 18.81 18.96 18.04 20 500 -0.0
21/03/2017
18.81
 350,840 19.14 19.27 18.71 4,500 44,290 -1.5
20/03/2017
19.14
 453,570 18.78 19.40 18.81 1,000 137,880 -5.1
17/03/2017
18.78
 376,280 18.91 19.37 18.71 40 63,370 -2.3
16/03/2017
18.91
 845,990 18.09 19.19 18.09 0 243,890 -9.0
15/03/2017
18.09
 256,230 18.20 18.30 18.04 0 36,610 -1.3
14/03/2017
18.20
 536,480 17.58 18.35 17.58 5,800 118,970 -4.0
13/03/2017
17.58
 75,390 17.73 17.73 17.55 90 1,750 -0.1
10/03/2017
17.73
 204,320 17.55 17.94 17.53 0 80,000 -2.8
09/03/2017
17.55
 120,110 17.84 17.84 17.55 0 34,000 -1.2
08/03/2017
17.84
 263,420 17.73 18.12 17.84 0 25,970 -0.9
07/03/2017
17.73
 296,470 17.02 17.73 17.02 56,300 60,000 -0.1
06/03/2017
17.02
 200,280 17.17 17.17 16.94 0 60,000 -2.0
03/03/2017
17.17
 147,310 17.27 17.27 16.91 1,400 0 0.0
02/03/2017
17.27
 71,770 17.53 17.66 17.17 0 0 0
01/03/2017
17.53
 177,800 17.58 17.73 17.17 0 60,000 -2.0
28/02/2017
17.58
 88,210 17.53 17.79 17.53 0 30,000 -1.0
27/02/2017
17.53
 56,970 17.48 17.91 17.43 0 3,000 -0.1
24/02/2017
17.48
 125,730 17.68 17.99 17.48 0 15,200 -0.5
23/02/2017
17.68
 185,870 17.79 17.84 17.48 0 0 0
22/02/2017
17.79
 161,590 18.02 18.02 17.68 0 10,000 -0.4
21/02/2017
18.02
 174,230 18.30 18.45 17.99 0 0 0
20/02/2017
18.30
 191,650 17.94 18.35 17.68 5,000 10,000 -0.2
17/02/2017
17.94
 290,730 17.63 17.99 17.38 0 0 0
16/02/2017
17.63
 209,370 17.99 18.20 17.58 0 2,700 -0.1
15/02/2017
17.99
 124,820 17.99 18.20 17.89 0 0 0
14/02/2017
17.99
 241,460 18.35 18.45 17.94 0 3,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |