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)
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
16/09/2016
17.51
 96,220 17.68 17.82 17.43 20,340 0 0.7
15/09/2016
17.68
 28,910 17.63 17.82 17.48 0 0 0
14/09/2016
17.63
 224,430 17.19 17.92 17.39 3,000 0 0.1
13/09/2016
17.19
 74,750 17.10 17.39 16.88 20,000 0 0.7
12/09/2016
17.10
 85,170 17.43 17.58 17.00 27,760 0 1.0
09/09/2016
17.43
 150,400 16.81 17.53 16.85 0 1,000 -0.0
08/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
08/09/2016
16.81
 250,970 16.02 16.85 16.47 0 0 0
07/09/2016
16.02
 148,560 15.86 16.18 15.94 0 0 0
06/09/2016
15.86
 122,490 15.70 15.98 15.42 1,000 0 0.0
05/09/2016
15.70
 678,580 16.87 16.87 15.70 20 0 0.0
01/09/2016
16.87
 130,090 16.95 16.99 16.71 0 0 0
31/08/2016
16.95
 182,430 16.55 17.11 16.47 0 0 0
30/08/2016
16.55
 124,130 16.18 16.55 15.94 0 1,000 -0.0
29/08/2016
16.18
 277,400 16.87 16.95 16.14 0 0 0
26/08/2016
16.87
 191,730 17.43 17.43 16.79 0 0 0
25/08/2016
17.43
 68,140 17.84 17.96 17.27 0 0 0
24/08/2016
17.84
 167,180 17.76 18.08 17.76 0 0 0
23/08/2016
17.76
 117,980 17.92 18.24 17.35 0 0 0
22/08/2016
17.92
 176,610 16.99 18.12 17.39 53,130 0 2.4
19/08/2016
16.99
 237,930 15.90 16.99 15.90 22,000 10 0.9
18/08/2016
15.90
 94,200 15.86 16.14 15.78 2,000 0 0.1
17/08/2016
15.86
 44,140 15.94 16.10 15.74 12,450 0 0.5
16/08/2016
15.94
 210,850 15.26 15.94 15.34 75,000 0 2.9
15/08/2016
15.26
 158,400 14.29 15.26 14.13 0 0 0
12/08/2016
14.29
 70,530 14.37 14.45 14.04 0 0 0
11/08/2016
14.37
 55,000 14.57 14.61 14.37 0 0 0
10/08/2016
14.57
 143,880 14.29 14.61 14.25 0 0 0
09/08/2016
14.29
 78,840 14.13 14.33 14.09 0 0 0
08/08/2016
14.13
 36,470 13.68 14.13 13.68 0 0 0
05/08/2016
13.68
 23,770 13.68 13.84 13.32 0 0 0
04/08/2016
13.68
 33,180 13.88 14.04 13.68 0 310 -0.0
03/08/2016
13.88
 52,810 14.00 14.00 13.64 0 4,000 -0.1
02/08/2016
14.00
 85,820 14.61 14.61 13.92 0 0 0
01/08/2016
14.61
 127,520 14.17 14.85 14.17 20 0 0.0
29/07/2016
14.17
 250,390 13.36 14.29 13.40 4,000 1,500 0.1
28/07/2016
13.36
 178,860 13.00 13.64 13.04 0 3,500 -0.1
27/07/2016
13.00
 9,450 13.00 13.08 12.71 0 0 0
26/07/2016
13.00
 9,910 13.04 13.04 12.67 0 0 0
25/07/2016
13.04
 8,540 12.75 13.16 12.75 0 0 0
22/07/2016
12.75
 51,190 13.12 13.24 12.71 5,000 9,500 -0.1
21/07/2016
13.12
 20,520 13.12 13.28 12.96 0 0 0
20/07/2016
13.12
 36,690 13.52 13.64 13.12 147,590 0 4.6
19/07/2016
13.52
 191,870 13.28 13.64 13.24 6,500 500 0.2
18/07/2016
13.28
 100,200 12.87 13.32 12.79 3,000 0 0.1
15/07/2016
12.87
 92,140 12.75 12.87 12.71 0 0 0
14/07/2016
12.75
 144,510 12.39 12.87 12.67 0 0 0
13/07/2016
12.39
 97,820 12.31 12.47 12.23 0 0 0
12/07/2016
12.31
 53,440 12.31 12.31 12.23 0 0 0
11/07/2016
12.31
 56,810 12.31 12.47 12.23 500 0 0.0
08/07/2016
12.31
 67,530 12.63 12.71 12.27 0 0 0
07/07/2016
12.63
 19,550 12.15 12.75 12.11 0 0 0
06/07/2016
12.15
 61,280 12.43 12.43 12.15 0 0 0
05/07/2016
12.43
 101,500 12.79 12.79 12.43 0 0 0
04/07/2016
12.79
 49,120 12.87 12.91 12.59 0 0 0
01/07/2016
12.87
 32,780 12.91 12.91 12.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |