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
(2024-10-22) 		-2.60 -6.51% 14,486,200 -993,200 -37.3
36.85
41.10
38.20
2 tháng
(2024-09-23) 		-6.45 -14.73% 23,884,000 -1,089,700 -41.6
36.85
43.80
38.20
3 tháng
(2024-08-23) 		-7.65 -17% 37,344,500 -1,034,400 -39.0
36.85
45.05
38.20
6 tháng
(2024-05-27) 		0.82 2.26% 91,228,200 -1,901,200 -74.1
34.80
48.70
38.20
12 tháng
(2023-11-27) 		15.41 70.21% 139,500,500 611,892 -9.7
21.39
48.70
38.20
24 tháng
(2022-12-02) 		22.61 153.36% 199,003,300 -666,638 -26.0
13.70
48.70
38.20
36 tháng
(2021-12-07) 		10.50 39.13% 307,704,100 -442,264 -17.4
11.67
48.70
38.20
60 tháng
(2019-12-18) 		29.36 367.19% 533,473,590 -5,959,094 -84.6
6.71
48.70
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |