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
(2024-08-20) 		-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)
13/02/2017
18.35
 238,930 17.89 18.61 17.79 0 20 -0.0
10/02/2017
17.89
 235,620 18.07 18.20 17.79 0 0 0
09/02/2017
18.07
 280,150 17.53 18.14 17.53 100 4,000 -0.1
08/02/2017
17.53
 197,990 17.27 17.53 17.27 200 7,760 -0.3
07/02/2017
17.27
 236,200 17.27 17.45 17.17 1,800 0 0.1
06/02/2017
17.27
 400,330 16.56 17.38 16.71 0 0 0
03/02/2017
16.56
 449,740 16.20 16.91 16.04 211,010 0 6.8
02/02/2017
16.20
 40,540 16.20 16.40 15.99 0 0 0
25/01/2017
16.20
 67,950 16.20 16.50 16.20 0 0 0
24/01/2017
16.20
 82,150 15.97 16.20 15.68 2,000 0 0.1
23/01/2017
15.97
 18,310 16.20 16.27 15.94 0 0 0
20/01/2017
16.20
 173,740 15.53 16.25 15.53 1,292,730 0 39.3
19/01/2017
15.53
 94,460 15.63 15.79 15.48 13,760 0 0.4
18/01/2017
15.63
 133,080 15.63 15.99 15.53 6,000 0 0.2
17/01/2017
15.63
 130,980 16.12 16.20 15.53 0 2,000 -0.1
16/01/2017
16.12
 267,870 16.48 16.63 15.99 100,000 93,850 0.2
13/01/2017
16.48
 296,410 16.35 16.91 16.35 0 3,190 -0.1
12/01/2017
16.35
 406,440 15.38 16.35 15.53 0 5,000 -0.2
11/01/2017
15.38
 82,500 15.53 15.63 15.38 0 0 0
10/01/2017
15.53
 29,020 15.58 15.74 15.48 0 0 0
09/01/2017
15.58
 63,640 15.71 15.74 15.48 26,390 0 0.8
06/01/2017
15.71
 155,890 15.58 15.84 15.58 19,800 0 0.6
05/01/2017
15.58
 100,930 15.27 15.63 15.17 44,620 0 1.4
04/01/2017
15.27
 65,280 15.12 15.30 15.02 3,000 0 0.1
03/01/2017
15.12
 76,610 15.12 15.22 15.07 0 0 0
30/12/2016
15.12
 52,150 15.04 15.33 15.02 8,450 0 0.3
29/12/2016
15.04
 35,820 15.02 15.04 14.86 14,350 0 0.4
28/12/2016
15.02
 13,660 15.12 15.33 14.97 0 0 0
27/12/2016
15.12
 154,380 15.33 15.33 14.81 0 0 0
26/12/2016
15.33
 18,300 15.38 15.38 15.17 0 0 0
23/12/2016
15.38
 86,380 15.84 15.84 15.22 0 0 0
22/12/2016
15.84
 23,050 15.84 15.89 15.68 0 0 0
21/12/2016
15.84
 18,210 15.94 16.20 15.84 0 0 0
20/12/2016
15.94
 283,920 15.27 16.20 15.22 141,320 0 4.4
19/12/2016
15.27
 31,920 15.20 15.43 15.12 0 0 0
16/12/2016
15.20
 15,160 15.33 15.43 15.07 4,890 0 0.1
15/12/2016
15.33
 29,280 15.27 15.45 15.07 0 20 -0.0
14/12/2016
15.27
 38,800 14.81 15.33 14.66 0 20 -0.0
13/12/2016
14.81
 55,590 14.66 14.86 14.66 0 0 0
12/12/2016
14.66
 22,430 15.17 15.17 14.66 20 0 0.0
09/12/2016
15.17
 21,870 15.22 15.38 14.97 0 0 0
08/12/2016
15.22
 13,110 15.38 15.38 15.12 193,000 0 5.4
07/12/2016
15.38
 57,220 15.43 15.63 15.02 0 0 0
06/12/2016
15.43
 53,970 16.09 16.09 15.43 0 0 0
05/12/2016
16.09
 53,530 16.30 16.30 15.89 25,490 0 0.8
02/12/2016
16.30
 99,510 15.86 16.30 15.66 0 0 0
01/12/2016
15.86
 81,090 16.20 16.40 15.81 0 0 0
30/11/2016
16.20
 105,690 16.81 16.89 15.74 0 0 0
29/11/2016
16.81
 40,640 17.22 17.22 16.40 0 20 -0.0
28/11/2016
17.22
 72,760 17.22 17.22 16.40 0 0 0
25/11/2016
17.22
 41,910 17.17 17.38 16.81 5,000 0 0.2
24/11/2016: Cổ tức tiền mặt tỉ lệ: 20%
24/11/2016
17.17
 93,000 17.58 17.94 17.17 0 0 0
23/11/2016
17.58
 122,630 17.02 17.58 17.02 0 0 0
22/11/2016
17.02
 140,190 17.34 17.39 16.95 20 1,200 -0.0
21/11/2016
17.34
 21,200 17.19 17.43 17.05 0 0 0
18/11/2016
17.19
 97,750 17.43 17.43 17.19 20 1,300 -0.0
17/11/2016
17.43
 224,340 17.65 17.65 17.34 1,200 4,500 -0.1
16/11/2016
17.65
 89,110 17.65 17.65 17.48 12,020 0 0.4
15/11/2016
17.65
 83,750 17.65 17.73 17.56 7,900 0 0.3
14/11/2016
17.65
 151,950 17.65 17.73 17.58 60,710 0 2.2
11/11/2016
17.65
 155,550 17.58 17.73 17.34 8,660 0 0.3
10/11/2016
17.58
 130,640 17.14 17.63 17.24 0 0 0
09/11/2016
17.14
 186,020 17.34 17.34 16.71 29,000 0 1.0
08/11/2016
17.34
 149,860 17.34 17.63 17.29 250,000 0 8.7
07/11/2016
17.34
 188,570 16.61 17.34 16.90 0 0 0
04/11/2016
16.61
 45,020 16.76 16.85 16.61 0 0 0
03/11/2016
16.76
 91,980 16.76 16.76 16.42 0 0 0
02/11/2016
16.76
 138,030 16.76 16.90 16.61 0 5,000 -0.2
01/11/2016
16.76
 70,010 16.81 16.85 16.47 0 0 0
31/10/2016
16.81
 134,100 16.61 17.05 16.61 0 0 0
28/10/2016
16.61
 162,900 16.22 16.81 16.27 0 0 0
27/10/2016
16.22
 165,110 15.98 16.42 15.93 20,560 0 0.7
26/10/2016
15.98
 156,930 16.27 16.42 15.93 0 2,200 -0.1
25/10/2016
16.27
 176,130 16.51 16.56 15.98 0 4,000 -0.1
24/10/2016
16.51
 113,390 16.95 16.97 16.49 20 0 0.0
21/10/2016
16.95
 227,980 17.34 17.34 16.88 0 200 -0.0
20/10/2016
17.34
 88,530 17.58 17.63 17.34 20,000 0 0.7
19/10/2016
17.58
 105,570 17.48 17.63 17.43 5,000 0 0.2
18/10/2016
17.48
 82,720 17.68 17.68 17.43 20,510 0 0.7
17/10/2016
17.68
 14,780 17.82 17.82 17.43 0 0 0
14/10/2016
17.82
 35,260 18.11 18.16 17.73 0 0 0
13/10/2016
18.11
 46,130 17.68 18.11 17.58 0 0 0
12/10/2016
17.68
 39,970 17.43 17.92 17.48 0 0 0
11/10/2016
17.43
 105,250 17.48 17.87 17.19 30,000 0 1.1
10/10/2016
17.48
 98,320 17.68 17.92 17.48 20,000 0 0.7
07/10/2016
17.68
 199,960 18.21 18.21 17.48 60,000 0 2.2
06/10/2016
18.21
 108,900 18.31 18.48 18.21 39,540 0 1.5
05/10/2016
18.31
 77,290 18.36 18.65 18.26 10,000 0 0.4
04/10/2016
18.36
 249,760 18.31 18.69 18.16 79,320 0 3.0
03/10/2016
18.31
 178,760 18.79 18.79 18.16 1,500 0 0.1
30/09/2016
18.79
 116,230 18.69 18.89 18.50 0 0 0
29/09/2016
18.69
 137,570 18.98 19.37 18.69 100 0 0.0
28/09/2016
18.98
 389,190 18.06 18.98 18.06 6,030 20 0.2
27/09/2016
18.06
 173,430 18.06 18.06 17.82 31,370 0 1.2
26/09/2016
18.06
 97,420 18.06 18.11 17.90 0 2,800 -0.1
23/09/2016
18.06
 179,080 18.16 18.16 17.92 17,600 5,000 0.5
22/09/2016
18.16
 92,010 18.11 18.16 17.92 29,560 0 1.1
21/09/2016
18.11
 161,740 18.02 18.36 17.82 2,000 0 0.1
20/09/2016
18.02
 257,060 17.63 18.21 17.63 0 0 0
19/09/2016
17.63
 221,620 17.51 17.73 17.43 25,000 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |