CTCP Phân bón Bình Điền (bfc)

38.20
0.85
(2.28%)
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
(2024-10-21) 		-0.85 -2.21% 14,754,500 -1,006,100 -37.8
36.85
41.10
37.35
2 tháng
(2024-09-23) 		-6.15 -14.04% 23,802,500 -1,107,600 -42.3
36.85
43.80
37.35
3 tháng
(2024-08-22) 		-8.85 -19.03% 37,761,600 -1,052,500 -39.7
36.85
46.50
37.35
6 tháng
(2024-05-24) 		0.74 2.02% 91,492,400 -1,885,800 -73.5
34.80
48.70
37.35
12 tháng
(2023-11-27) 		15.71 71.58% 139,419,000 593,992 -10.4
21.39
48.70
37.35
24 tháng
(2022-12-01) 		23.03 157.57% 199,126,300 -606,838 -25.3
13.70
48.70
37.35
36 tháng
(2021-12-06) 		11.66 44.85% 308,321,700 -475,164 -18.5
11.67
48.70
37.35
60 tháng
(2019-12-17) 		29.69 372.93% 533,422,730 -5,976,994 -85.2
6.71
48.70
37.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
37.15
 460,100 36.50 37.45 36.50 500 63,700 -2.3
01/07/2024
36.50
 388,400 36.40 37.75 35.60 79,300 53,900 0.9
28/06/2024
36.60
 575,200 38 38.30 36.60 16,900 91,500 -2.8
27/06/2024
38.05
 770,500 39 39.80 38 14,700 333,600 -12.3
26/06/2024
38.90
 1,157,900 37.50 38.90 37.50 37,000 64,700 -1.1
25/06/2024
37.55
 672,400 37.60 38.20 36.85 101,800 45,800 2.1
24/06/2024
37.55
 1,054,600 39.85 40 37.50 148,000 43,600 3.9
21/06/2024
40.05
 795,100 40.05 41.40 39.80 69,800 86,400 -0.7
20/06/2024
40
 981,000 39.15 40 39.05 190,500 7,900 7.2
19/06/2024
38.75
 1,888,800 36.70 38.75 36.50 131,700 69,700 2.3
18/06/2024
36.25
 461,300 35 36.35 35 68,800 13,700 2.0
17/06/2024
34.80
 518,200 35.10 35.55 34.50 31,900 50,300 -0.6
14/06/2024
35.50
 745,100 37 37.35 35.50 37,800 37,000 0.0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
13/06/2024
37
 402,800 37.50 38 36.80 5,100 105,600 -3.7
12/06/2024
37.00
 478,300 36.48 37.00 36.05 200 117,100 -4.5
11/06/2024
36.67
 1,032,200 37.52 37.90 36.53 111,800 127,600 -0.6
10/06/2024
37.28
 513,600 37.57 37.66 36.67 51,300 117,300 -2.6
07/06/2024
37.33
 802,700 36.43 38.42 36.43 116,500 80,600 1.4
06/06/2024
36.34
 640,300 36.24 37.00 36.24 201,700 0 7.8
05/06/2024
36.24
 439,200 37.00 37.00 35.96 5,500 77,400 -2.8
04/06/2024
36.48
 320,500 36.95 37.14 36.48 22,600 19,100 0.1
03/06/2024
36.34
 467,400 36.19 37.95 36.19 54,700 9,400 1.8
31/05/2024
36.05
 330,100 36.91 37.14 35.77 4,400 122,200 -4.5
30/05/2024
36.91
 338,800 37.28 37.28 35.96 2,300 66,000 -2.4
29/05/2024
37.28
 502,300 36.48 37.95 36.48 101,100 40,800 2.4
28/05/2024
36.48
 395,200 36.72 36.91 35.86 29,200 12,100 0.7
27/05/2024
36.53
 408,200 36.91 37.57 35.77 91,300 100,900 -0.4
24/05/2024
36.91
 345,700 36.29 37.00 34.91 42,500 9,200 1.3
23/05/2024
36.29
 449,100 36.81 36.81 35.34 20,500 56,300 -1.4
22/05/2024
36.62
 922,700 35.86 37.00 35.86 12,600 133,700 -4.7
21/05/2024
35.29
 858,600 33.96 35.29 33.49 97,700 58,400 1.4
20/05/2024
33.92
 1,008,300 33.11 33.96 32.73 231,500 0 8.2
17/05/2024
32.49
 408,100 32.83 33.11 32.40 27,000 62,800 -1.2
16/05/2024
33.21
 617,400 33.68 34.15 33.02 26,100 47,800 -0.8
15/05/2024
33.40
 726,600 33.58 33.58 32.92 92,700 37,800 1.9
14/05/2024
32.83
 537,800 32.92 32.92 32.30 5,200 30,800 -0.9
13/05/2024
32.73
 717,800 32.07 32.73 31.31 42,500 23,200 0.7
10/05/2024
32.07
 1,036,700 32.54 33.02 31.78 91,700 43,500 1.6
09/05/2024
32.54
 1,168,600 32.26 33.11 32.16 46,100 140,800 -3.3
08/05/2024
32.07
 1,239,000 29.88 32.16 29.88 137,800 9,500 4.2
07/05/2024
30.26
 415,600 30.17 30.83 29.69 57,200 26,700 1.0
06/05/2024
30.12
 915,400 28.18 30.12 28.18 55,600 14,900 1.3
03/05/2024
28.18
 423,100 27.37 28.46 27.04 69,200 0 2.0
02/05/2024
27.04
 188,300 27.13 27.13 26.56 22,800 18,300 0.1
26/04/2024
25.81
 84,100 26.37 26.94 25.81 0 4,300 -0.1
25/04/2024
26.75
 101,800 27.09 27.09 26.33 5,900 18,100 -0.3
24/04/2024
26.66
 166,400 26.56 26.94 26.09 2,200 18,900 -0.5
23/04/2024
25.95
 61,100 25.95 26.09 25.52 26,100 25,200 0.0
22/04/2024
25.95
 109,400 26.37 26.37 25.62 22,100 37,400 -0.4
19/04/2024
25.43
 239,100 25.81 26.56 25.43 35,700 23,800 0.3
17/04/2024
27.13
 214,500 26.47 27.47 26.23 3,600 33,400 -0.8
16/04/2024
27.04
 278,100 27.32 27.51 26.18 3,300 59,900 -1.6
15/04/2024
27.51
 357,200 28.22 28.89 26.28 27,800 53,200 -0.8
12/04/2024
28.22
 144,900 28.60 28.60 27.94 600 44,000 -1.3
11/04/2024
28.22
 214,600 27.51 28.37 27.51 31,100 4,100 0.8
10/04/2024
28.08
 156,500 28.27 28.65 27.89 11,400 65,300 -1.6
09/04/2024
28.27
 182,700 27.80 28.32 27.80 52,900 13,900 1.2
08/04/2024
27.70
 506,700 28.75 28.75 27.70 16,300 121,000 -3.1
05/04/2024
28.75
 1,023,700 29.88 30.79 28.75 37,300 184,900 -4.7
04/04/2024
30.64
 244,700 31.50 31.50 30.03 43,500 9,200 1.1
03/04/2024
31.12
 1,094,000 29.65 31.36 29.65 233,300 21,900 6.9
02/04/2024
29.32
 412,100 28.27 29.32 28.27 90,300 400 2.7
01/04/2024
28.41
 193,500 28.89 28.89 28.41 2,400 45,500 -1.3
29/03/2024
28.89
 521,400 29.03 29.60 28.89 21,200 68,900 -1.5
28/03/2024
28.89
 319,800 28.94 28.94 28.46 400 65,500 -2.0
27/03/2024
28.46
 261,200 27.99 28.51 27.99 18,000 4,300 0.4
26/03/2024
27.99
 239,700 27.89 28.75 27.80 16,300 36,000 -0.6
25/03/2024
27.84
 511,500 28.84 28.94 27.84 9,800 94,900 -2.5
22/03/2024
28.46
 494,000 29.69 29.69 28.27 300 179,100 -5.4
21/03/2024
29.22
 394,500 28.94 29.36 28.56 28,900 25,800 0.1
20/03/2024
28.75
 198,300 28.32 29.13 28.32 32,300 21,000 0.3
19/03/2024
28.46
 239,400 28.08 28.94 27.61 105,500 1,700 3.1
18/03/2024
28.18
 991,200 29.98 31.31 28.18 111,400 75,900 1.0
15/03/2024
30.26
 291,000 30.45 30.45 29.51 34,300 27,800 0.2
14/03/2024
30.45
 382,400 30.69 31.02 29.88 13,300 69,100 -1.8
13/03/2024
30.69
 711,600 29.46 31.12 29.17 117,900 21,600 3.1
12/03/2024
29.13
 849,900 29.41 30.17 29.13 24,300 73,600 -1.6
11/03/2024
29.51
 1,034,800 28.37 29.74 27.94 32,300 27,900 0.1
08/03/2024
27.80
 651,200 27.80 28.41 27.42 46,500 69,100 -0.7
07/03/2024
27.70
 2,021,800 25.85 27.70 25.85 153,600 4,300 4.2
06/03/2024
25.85
 155,900 25.99 26.09 25.81 30,300 3,000 0.7
05/03/2024
25.99
 390,600 25.43 25.99 25.33 62,200 12,908 1.3
04/03/2024
25.43
 451,200 25.81 25.81 25.33 30,000 69,800 -1.1
01/03/2024
25.81
 352,700 25.66 26.09 25.33 12,300 24,800 -0.3
29/02/2024
25.62
 187,500 25.90 26.04 25.52 12,400 6,700 0.2
28/02/2024
25.90
 623,300 25.43 26.42 25.14 101,000 4,900 2.6
27/02/2024
25.14
 194,800 24.86 25.43 24.67 25,100 11,900 0.3
26/02/2024
24.52
 151,800 24.43 24.67 24.38 1,700 25,600 -0.6
23/02/2024
24.38
 238,600 25.00 25.28 24.29 10,000 20,300 -0.3
22/02/2024
25.00
 179,000 25.33 25.57 24.95 1,500 20,400 -0.5
21/02/2024
25.33
 436,800 25.38 25.81 24.90 10,200 39,900 -0.8
20/02/2024
25.43
 629,500 25.19 25.62 24.95 11,800 2,900 0.2
19/02/2024
25.05
 350,600 25.05 25.33 24.81 30,300 5,600 0.7
16/02/2024
24.90
 237,100 24.43 24.95 23.72 44,600 5,600 1.0
15/02/2024
24.43
 102,200 24.43 24.52 23.91 100 24,100 -0.6
07/02/2024
24.38
 124,200 24.38 24.86 24.38 700 12,200 -0.3
06/02/2024
24.38
 138,800 24.19 24.43 24.10 100 16,300 -0.4
05/02/2024
24.29
 96,000 24.00 24.43 24.00 300 16,700 -0.4
02/02/2024
24.10
 350,500 24.38 24.67 24.10 3,700 27,000 -0.6
01/02/2024
24.57
 157,800 24.48 24.86 24.48 1,400 22,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |