CTCP Phân Bón Miền Nam (sfg)

10.55
-0.05
(-0.47%)
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) 		-0.05 -0.47% 72,100 0 0
10.40
11.05
10.60
2 tháng
(2024-07-22) 		-1.50 -12.40% 412,000 0 0
10.10
12.10
10.60
3 tháng
(2024-06-21) 		-3.05 -22.34% 1,630,800 0 0
10.10
15.40
10.60
6 tháng
(2024-03-25) 		-1.55 -12.76% 2,476,100 -6,778 -0.1
10.10
15.40
10.60
12 tháng
(2023-09-25) 		1.49 16.32% 4,300,000 -236,778 -2.6
7.64
15.40
10.60
24 tháng
(2022-09-30) 		-0.84 -7.34% 5,934,000 -239,276 -3.1
7.28
15.40
10.60
36 tháng
(2021-10-05) 		-1.84 -14.79% 21,210,100 -235,776 -3.3
7.28
20.96
10.60
60 tháng
(2019-10-16) 		4.37 70.06% 40,764,230 -165,486 -3.2
4.19
20.96
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2017
10.45
 693,580 10.04 10.56 10.04 10,000 0 0.1
05/07/2017
10.04
 84,050 10.04 10.04 9.93 60 0 0.0
04/07/2017
10.04
 72,700 10.04 10.19 10.00 0 0 0
03/07/2017
10.04
 116,040 9.97 10.12 9.97 50 0 0.0
30/06/2017
9.97
 142,030 10.12 10.12 9.82 0 0 0
29/06/2017
10.12
 333,230 10.00 10.12 9.97 0 0 0
28/06/2017
10.00
 182,470 9.75 10.04 9.75 0 0 0
27/06/2017
9.75
 10,780 9.64 9.82 9.60 50 0 0.0
26/06/2017
9.64
 48,050 9.78 9.78 9.64 40 40 0
23/06/2017
9.78
 40,620 9.67 9.89 9.52 0 0 0
22/06/2017
9.67
 154,210 9.60 9.97 9.41 0 0 0
21/06/2017
9.60
 17,870 9.60 9.60 9.45 0 0 0
20/06/2017
9.60
 20,600 9.60 9.60 9.45 0 0 0
19/06/2017
9.60
 57,010 9.49 9.60 9.45 0 160 -0.0
16/06/2017
9.49
 39,120 9.71 9.71 9.45 1,000 0 0.0
15/06/2017
9.71
 19,850 9.60 9.71 9.45 40 30 0.0
14/06/2017: Cổ tức tiền mặt tỉ lệ: 6%
14/06/2017
9.60
 75,400 9.52 9.86 9.45 3,200 0 0.0
13/06/2017
9.52
 70,640 9.56 9.70 9.35 0 0 0
12/06/2017
9.56
 104,150 9.42 9.74 9.42 44,060 0 0.6
09/06/2017
9.42
 23,730 9.31 9.42 9.31 0 0 0
08/06/2017
9.31
 23,720 9.52 9.52 9.17 10 0 0.0
07/06/2017
9.52
 65,210 9.38 9.52 9.31 10 0 0.0
06/06/2017
9.38
 8,720 9.45 9.45 9.35 0 0 0
05/06/2017
9.45
 68,650 9.31 9.52 9.24 110 0 0.0
02/06/2017
9.31
 13,320 9.38 9.38 9.24 0 0 0
01/06/2017
9.38
 2,170 9.38 9.45 9.31 0 0 0
31/05/2017
9.38
 52,260 9.17 9.49 9.17 0 0 0
30/05/2017
9.17
 43,430 9.17 9.17 9.10 0 0 0
29/05/2017
9.17
 14,350 9.17 9.24 9.17 0 0 0
26/05/2017
9.17
 48,070 9.31 9.31 9.10 0 0 0
25/05/2017
9.31
 32,550 9.31 9.31 9.17 0 0 0
24/05/2017
9.31
 43,600 9.17 9.31 9.10 0 0 0
23/05/2017
9.17
 39,670 9.10 9.31 9.10 0 0 0
22/05/2017
9.10
 91,830 9.17 9.28 9.10 140 0 0.0
19/05/2017
9.17
 85,300 9.52 9.52 9.17 100 0 0.0
18/05/2017
9.52
 54,850 9.70 9.70 9.38 1,000 0 0.0
17/05/2017
9.70
 83,940 9.52 9.70 9.31 0 0 0
16/05/2017
9.52
 99,000 9.45 9.70 9.31 0 0 0
15/05/2017
9.45
 111,560 9.67 9.67 9.45 100 0 0.0
12/05/2017
9.67
 93,490 9.63 9.77 9.52 100 0 0.0
11/05/2017
9.63
 104,640 9.74 9.77 9.63 0 0 0
10/05/2017
9.74
 159,460 9.88 10.02 9.67 0 0 0
09/05/2017
9.88
 431,750 9.56 9.95 9.56 200 0 0.0
08/05/2017
9.56
 68,300 9.35 9.60 9.21 100 980 -0.0
05/05/2017
9.35
 27,610 9.35 9.38 9.21 0 0 0
04/05/2017
9.35
 115,970 9.45 9.52 9.35 300 0 0.0
03/05/2017
9.45
 107,260 9.17 9.52 9.17 0 0 0
28/04/2017
9.17
 42,690 9.17 9.24 9.10 100 0 0.0
27/04/2017
9.17
 19,130 9.10 9.17 8.96 0 0 0
26/04/2017
9.10
 68,670 8.75 9.31 8.89 0 0 0
25/04/2017
8.75
 27,940 8.89 9.07 8.75 100 0 0.0
24/04/2017
8.89
 24,180 9.10 9.17 8.89 0 0 0
21/04/2017
9.10
 2,190 9.17 9.38 9.03 0 0 0
20/04/2017
9.17
 10,090 9.45 9.45 9.17 700 0 0.0
19/04/2017
9.45
 133,610 8.89 9.49 8.89 400 0 0.0
18/04/2017
8.89
 10,170 8.96 8.96 8.89 0 0 0
17/04/2017
8.96
 7,090 9.03 9.10 8.96 0 0 0
14/04/2017
9.03
 37,270 9.10 9.10 8.89 0 0 0
13/04/2017
9.10
 2,060 9.17 9.17 9.10 0 0 0
12/04/2017
9.17
 31,100 9.17 9.31 9.03 0 0 0
11/04/2017
9.17
 20,150 9.10 9.17 9.03 100 0 0.0
10/04/2017
9.10
 9,670 9.10 9.10 9.00 0 0 0
07/04/2017
9.10
 2,120 8.96 9.10 8.89 0 0 0
05/04/2017
8.96
 25,170 9.10 9.10 8.96 200 0 0.0
04/04/2017
9.10
 34,320 9.03 9.17 9.10 0 0 0
03/04/2017
9.03
 24,990 9.14 9.14 9.00 0 0 0
31/03/2017
9.14
 26,800 9.17 9.17 9.10 0 0 0
30/03/2017
9.17
 17,270 8.96 9.31 8.96 0 0 0
29/03/2017
8.96
 119,150 9.38 9.38 8.96 200 0 0.0
28/03/2017
9.38
 18,480 9.52 9.52 9.10 0 0 0
27/03/2017
9.52
 59,170 9.60 9.60 9.24 0 0 0
24/03/2017
9.60
 72,560 9.70 9.81 9.60 41,940 0 0.6
23/03/2017
9.70
 80,440 9.77 9.77 9.45 38,680 0 0.5
22/03/2017
9.77
 253,580 9.81 10.09 9.74 50,000 30,000 0.3
21/03/2017
9.81
 85,380 9.81 9.84 9.74 40,000 0 0.6
20/03/2017
9.81
 221,460 9.45 10.09 9.28 13,000 0 0.2
17/03/2017
9.45
 72,720 9.45 9.52 9.24 25,000 0 0.3
16/03/2017
9.45
 55,430 9.45 9.45 9.24 24,080 0 0.3
15/03/2017
9.45
 199,870 9.03 9.49 9.17 400 0 0.0
14/03/2017
9.03
 233,350 8.47 9.03 8.47 0 23,400 -0.3
13/03/2017
8.47
 4,900 8.40 8.47 8.40 100 0 0.0
10/03/2017
8.40
 1,300 8.47 8.47 8.40 1,300 0 0.0
09/03/2017
8.47
 5,510 8.40 8.47 8.33 0 0 0
08/03/2017
8.40
 10,170 8.47 8.47 8.25 0 0 0
07/03/2017
8.47
 32,660 8.40 8.68 8.40 0 0 0
06/03/2017
8.40
 2,380 8.47 8.47 8.40 0 0 0
03/03/2017
8.47
 17,600 8.40 8.47 8.29 0 0 0
02/03/2017
8.40
 10,970 8.33 8.40 8.33 0 0 0
01/03/2017
8.33
 17,500 8.33 8.47 8.33 80 0 0.0
28/02/2017
8.33
 5,610 8.40 8.47 8.33 0 0 0
27/02/2017
8.40
 1,560 8.40 8.40 8.25 100 0 0.0
24/02/2017
8.40
 11,790 8.25 8.40 8.25 400 0 0.0
23/02/2017
8.25
 15,840 8.40 8.40 8.11 0 0 0
22/02/2017
8.40
 14,140 8.40 8.40 8.11 0 0 0
21/02/2017
8.40
 7,010 8.40 8.40 8.11 0 0 0
20/02/2017
8.40
 12,550 8.11 8.40 8.11 0 0 0
17/02/2017
8.11
 31,900 8.29 8.29 8.11 0 0 0
16/02/2017
8.29
 15,020 8.33 8.61 8.18 2,000 0 0.0
15/02/2017
8.33
 11,620 8.33 8.47 8.33 0 0 0
14/02/2017
8.33
 26,750 8.61 8.61 8.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |