CTCP Phân bón Bình Điền (bfc)

43.85
-0.45
(-1.02%)
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
(2024-08-19) 		-2 -4.27% 14,962,200 187,800 8.7
43.80
47
44.30
2 tháng
(2024-07-22) 		1.60 3.70% 34,213,900 -325,200 -14.1
41.80
48.70
44.30
3 tháng
(2024-06-20) 		4.80 12% 54,405,500 -991,200 -40.8
36.50
48.70
44.30
6 tháng
(2024-03-22) 		16.34 57.40% 85,202,000 -1,153,700 -44.5
25.43
48.70
44.30
12 tháng
(2023-09-25) 		27.55 159.74% 130,800,400 2,385,492 42.6
17.16
48.70
44.30
24 tháng
(2022-09-29) 		25.91 137.10% 180,980,700 237,842 6.1
11.67
48.70
44.30
36 tháng
(2021-10-04) 		16.87 60.39% 320,720,800 312,236 11.0
11.67
48.70
44.30
60 tháng
(2019-10-15) 		34.91 352.91% 510,751,550 -5,681,764 -59.1
6.71
48.70
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 28.46 28.94 27.84 9,800 94,900 -2.5
22/03/2024
28.46
 494,000 29.22 29.69 28.27 300 179,100 -5.4
21/03/2024
29.22
 394,500 28.75 29.36 28.56 28,900 25,800 0.1
20/03/2024
28.75
 198,300 28.46 29.13 28.32 32,300 21,000 0.3
19/03/2024
28.46
 239,400 28.18 28.94 27.61 105,500 1,700 3.1
18/03/2024
28.18
 991,200 30.26 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 29.13 31.12 29.17 117,900 21,600 3.1
12/03/2024
29.13
 849,900 29.51 30.17 29.13 24,300 73,600 -1.6
11/03/2024
29.51
 1,034,800 27.80 29.74 27.94 32,300 27,900 0.1
08/03/2024
27.80
 651,200 27.70 28.41 27.42 46,500 69,100 -0.7
07/03/2024
27.70
 2,021,800 25.90 27.70 25.85 153,600 4,300 4.2
06/03/2024
25.90
 291,900 25.99 26.09 25.71 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 25.62 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 25.14 26.42 25.14 101,000 4,900 2.6
27/02/2024
25.14
 194,800 24.52 25.43 24.67 25,100 11,900 0.3
26/02/2024
24.52
 151,800 24.38 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 25.43 25.81 24.90 10,200 39,900 -0.8
20/02/2024
25.43
 629,500 25.05 25.62 24.95 11,800 2,900 0.2
19/02/2024
25.05
 350,600 24.90 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 24.38 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 24.29 24.43 24.10 100 16,300 -0.4
05/02/2024
24.29
 96,000 24.10 24.43 24.00 300 16,700 -0.4
02/02/2024
24.10
 350,500 24.57 24.67 24.10 3,700 27,000 -0.6
01/02/2024
24.57
 157,800 24.38 24.86 24.48 1,400 22,000 -0.5
31/01/2024
24.38
 543,900 25.76 25.76 24.38 36,300 24,700 0.3
30/01/2024
25.76
 241,800 25.81 25.81 24.86 1,900 22,900 -0.6
29/01/2024
25.81
 291,700 25.43 26.18 25.47 23,700 3,900 0.5
26/01/2024
25.43
 125,900 25.14 25.99 25.14 3,700 1,100 0.1
25/01/2024
25.14
 178,300 24.95 25.24 24.71 25,700 9,400 0.4
24/01/2024
24.95
 191,700 25.24 25.43 24.95 0 13,900 -0.4
23/01/2024
25.24
 82,300 25.24 25.81 24.86 6,000 400 0.2
22/01/2024
25.24
 236,700 24.76 25.24 24.33 20,600 800 0.5
19/01/2024
24.76
 108,100 24.67 25.09 24.48 400 9,100 -0.2
18/01/2024
24.67
 85,200 24.24 24.86 24.10 18,700 0 0.5
17/01/2024
24.24
 123,500 24.19 25.14 24.24 0 7,700 -0.2
16/01/2024
24.19
 227,900 24.95 24.95 24.19 31,900 2,800 0.8
15/01/2024
24.95
 133,100 24.76 25.09 24.48 53,400 200 1.4
12/01/2024
24.76
 156,100 25.33 25.38 24.48 7,300 1,000 0.2
11/01/2024
25.33
 146,000 24.95 25.52 24.57 18,600 3,700 0.4
10/01/2024
24.95
 177,700 25.43 25.57 24.90 0 10,300 -0.3
09/01/2024
25.43
 358,300 24.38 25.43 24.29 72,900 0 1.9
08/01/2024
24.38
 324,800 23.86 24.67 23.72 165,500 0 4.2
05/01/2024
23.86
 409,600 23.43 24.05 23.48 59,400 1,700 1.4
04/01/2024
23.43
 844,100 23.86 24.57 23.43 365,700 12,000 9.1
03/01/2024
23.86
 129,500 23.48 23.86 23.43 17,600 400 0.4
02/01/2024
23.48
 280,300 23.43 23.96 23.20 148,900 900 3.7
29/12/2023
23.43
 161,900 23.91 23.91 23.24 6,000 4,400 0.0
28/12/2023
23.91
 224,600 23.81 24.19 23.53 6,700 0 0.2
27/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2023
23.81
 501,600 23.34 23.91 23.48 12,600 0 0.3
26/12/2023
23.34
 681,200 23.29 23.57 22.59 90,200 2,200 2.2
25/12/2023
23.29
 600,700 22.64 23.43 22.36 337,700 17,400 8.0
22/12/2023
22.64
 98,700 22.64 23.01 22.32 6,500 1,200 0.1
21/12/2023
22.64
 334,100 21.94 22.69 21.57 102,000 9,100 2.2
20/12/2023
21.94
 111,900 22.04 22.22 21.71 6,700 200 0.2
19/12/2023
22.04
 251,300 21.39 22.04 21.29 37,300 0 0.9
18/12/2023
21.39
 319,100 22.83 22.83 21.39 46,800 2,900 1.1
15/12/2023
22.83
 142,500 23.06 23.15 22.50 0 1,300 -0.0
14/12/2023
23.06
 221,500 23.29 23.52 22.78 3,800 19,400 -0.4
13/12/2023
23.29
 232,300 23.62 23.62 23.01 27,900 23,500 0.1
12/12/2023
23.62
 652,300 22.92 23.66 22.64 465,300 38,200 10.8
11/12/2023
22.92
 237,700 23.20 23.25 22.50 3,000 10,100 -0.2
08/12/2023
23.20
 544,800 23.20 23.85 22.69 1,600 30,400 -0.7
07/12/2023
23.20
 1,049,400 21.94 23.20 21.48 243,800 17,600 5.4
06/12/2023
21.94
 500,200 22.55 22.73 21.48 5,900 8,900 -0.1
05/12/2023
22.55
 296,800 22.55 22.69 22.13 0 15,400 -0.4
04/12/2023
22.55
 506,000 22.46 22.59 22.08 4,500 0 0.1
01/12/2023
22.46
 181,700 22.46 22.59 22.08 3,900 6,900 -0.1
30/11/2023
22.46
 510,700 21.80 22.64 21.71 77,600 0 1.9
29/11/2023
21.80
 221,900 21.85 22.04 21.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |