Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	25.52	25.76	24.86	1,900	22,900	-0.6
29/01/2024	25.81	291,700	25.47	26.18	25.47	23,700	3,900	0.5
26/01/2024	25.43	125,900	25.19	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	24.86	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	24.90	25.09	24.48	400	9,100	-0.2
18/01/2024	24.67	85,200	24.29	24.86	24.10	18,700	0	0.5
17/01/2024	24.24	123,500	24.57	25.14	24.24	0	7,700	-0.2
16/01/2024	24.19	227,900	24.62	24.95	24.19	31,900	2,800	0.8
15/01/2024	24.95	133,100	24.67	25.09	24.48	53,400	200	1.4
12/01/2024	24.76	156,100	25.38	25.38	24.48	7,300	1,000	0.2
11/01/2024	25.33	146,000	25.05	25.52	24.57	18,600	3,700	0.4
10/01/2024	24.95	177,700	25.57	25.57	24.90	0	10,300	-0.3
09/01/2024	25.43	358,300	24.62	25.43	24.29	72,900	0	1.9
08/01/2024	24.38	306,700	23.91	24.67	23.72	165,500	0	4.2
05/01/2024	23.86	409,600	23.48	24.05	23.48	59,400	1,700	1.4
04/01/2024	23.43	844,100	23.81	24.57	23.43	365,700	12,000	9.1
03/01/2024	23.86	129,500	23.53	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
28/11/2023	21.85	381,300	21.94	22.13	21.48	93,600	0	2.2
27/11/2023	21.94	503,200	21.57	22.13	21.57	44,200	0	1.0
24/11/2023	21.57	659,300	20.46	21.57	20.22	78,300	0	1.7
23/11/2023	20.46	543,900	21.43	21.94	20.46	113,500	0	2.7
22/11/2023	21.43	303,800	21.66	21.94	21.25	14,700	0	0.3
21/11/2023	21.66	533,800	21.25	21.99	21.11	123,000	0	2.8
20/11/2023	21.25	989,900	20.36	21.34	20.04	319,100	44,600	6.2
17/11/2023	20.36	928,000	20.08	21.20	20.32	10,000	21,800	-0.3
16/11/2023	20.08	1,070,000	18.78	20.08	18.64	0	0	0
15/11/2023	18.78	166,500	18.78	19.15	18.69	3,000	13,600	-0.2
14/11/2023	18.78	544,300	18.50	18.92	18.64	103,700	500	2.1
13/11/2023	18.50	395,900	18.83	18.88	18.36	34,300	1,400	0.7
10/11/2023	18.83	523,700	19.25	19.34	18.78	40,300	900	0.8
09/11/2023	19.25	614,600	19.06	19.57	19.06	29,000	0	0.6
08/11/2023	19.06	684,800	18.27	19.06	17.95	12,700	0	0.2
07/11/2023	18.27	223,400	18.32	18.41	18.04	14,400	2,300	0.2
06/11/2023	18.32	131,100	18.36	18.36	17.99	1,400	100	0.0
03/11/2023	18.36	244,000	18.27	18.41	17.85	400	200	0.0
02/11/2023	18.27	490,600	17.62	18.50	17.48	2,700	0	0.1
01/11/2023	17.62	70,100	17.57	17.81	17.11	1,600	600	0.0
31/10/2023	17.57	160,700	17.81	17.95	16.60	22,600	2,000	0.4
30/10/2023	17.81	143,800	18.41	18.41	17.53	0	2,900	-0.1
27/10/2023	18.41	224,700	18.50	18.60	17.57	600	14,900	-0.3
26/10/2023	18.50	1,287,800	18.83	18.83	17.53	1,900	4,500	-0.1
25/10/2023	18.83	292,800	19.48	19.48	18.50	0	10,200	-0.2
24/10/2023	19.48	321,500	18.60	19.48	18.13	1,100	3,700	-0.1
23/10/2023	18.60	423,800	19.06	19.06	17.85	0	23,700	-0.5
20/10/2023	19.06	213,900	18.60	19.06	18.04	800	8,900	-0.2
19/10/2023	18.60	146,700	18.78	18.78	18.32	11,500	700	0.2
18/10/2023	18.78	654,500	18.78	19.34	17.85	16,400	2,500	0.3
17/10/2023	18.78	288,300	19.71	19.81	18.78	13,700	0	0.3
16/10/2023	19.71	771,200	19.34	20.08	19.39	33,700	500	0.7
13/10/2023	19.34	389,400	19.15	19.43	18.60	18,700	0	0.4
12/10/2023	19.15	230,000	19.06	19.20	18.92	9,900	0	0.2
11/10/2023	19.06	702,600	18.50	19.48	18.60	9,700	0	0.2
10/10/2023	18.50	344,900	18.46	19.01	18.46	1,100	0	0.0
09/10/2023	18.46	186,700	17.95	18.88	17.95	0	300	-0.0
06/10/2023	17.95	128,600	17.95	18.22	17.57	0	0	0
05/10/2023	17.95	112,300	18.04	18.60	17.85	100	0	0.0
04/10/2023	18.04	215,900	17.29	18.36	17.11	300	10,000	-0.2
03/10/2023	17.29	70,900	17.99	17.99	17.29	0	0	0
02/10/2023	17.99	181,000	17.57	18.08	17.39	0	0	0
29/09/2023	17.57	57,700	17.48	17.62	17.39	0	800	-0.0
28/09/2023	17.48	83,300	17.39	17.62	17.39	0	100	-0.0
27/09/2023	17.39	87,300	17.16	17.39	17.06	0	0	0
26/09/2023	17.16	208,400	17.25	17.62	16.83	800	3,300	-0.0
25/09/2023	17.25	237,100	18.46	18.50	17.25	100	300	-0.0
22/09/2023	18.46	371,000	18.78	18.78	17.85	500	1,300	-0.0
21/09/2023	18.78	138,600	18.78	19.06	18.50	3,400	0	0.1
20/09/2023	18.78	180,900	18.50	18.83	18.50	0	0	0
19/09/2023	18.50	271,100	18.18	18.60	17.99	700	0	0.0
18/09/2023	18.18	206,000	18.41	18.50	18.13	0	0	0
15/09/2023	18.41	236,500	18.60	18.88	18.41	0	0	0
14/09/2023	18.60	323,000	18.97	19.15	18.46	0	0	0
13/09/2023	18.97	288,800	19.06	19.53	18.55	0	0	0

Page:
<<
2
3
4
>>

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

CTCP Phân bón Bình Điền (bfc)

THỐNG KÊ GIAO DỊCH