CTCP Phân bón Bình Điền (bfc)

43.40
-0.45
(-1.03%)
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
(2024-08-21) 		-3.15 -6.70% 14,461,800 32,300 1.7
43.40
47
43.40
2 tháng
(2024-07-22) 		0.65 1.50% 35,457,500 -439,800 -19.2
41.80
48.70
43.40
3 tháng
(2024-06-24) 		6.30 16.78% 53,873,000 -1,271,800 -52.3
36.50
48.70
43.40
6 tháng
(2024-03-25) 		16.01 57.48% 85,951,600 -1,089,500 -44.2
25.43
48.70
43.40
12 tháng
(2023-09-26) 		26.69 155.61% 131,806,900 2,271,092 37.5
17.16
48.70
43.40
24 tháng
(2022-10-03) 		25.99 145.57% 181,902,900 10,342 -1.5
11.67
48.70
43.40
36 tháng
(2021-10-06) 		16.69 61.47% 320,493,400 203,336 6.2
11.67
48.70
43.40
60 tháng
(2019-10-17) 		33.86 339.02% 511,942,570 -5,794,474 -64.1
6.71
48.70
43.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
17.95
 822,200 17.34 18.04 17.39 500 6,400 -0.1
07/07/2023
17.34
 603,600 17.16 17.76 17.20 0 1,900 -0.0
06/07/2023
17.16
 617,800 17.62 17.71 17.11 500 0 0.0
05/07/2023
17.62
 933,400 16.74 17.67 16.74 19,900 0 0.4
04/07/2023
16.74
 330,900 17.25 17.29 16.74 0 0 0
03/07/2023
17.25
 971,600 16.69 17.71 17.11 0 0 0
30/06/2023
16.69
 542,700 17.20 17.20 16.46 0 0 0
29/06/2023
17.20
 621,900 17.11 17.48 16.60 0 1,300 -0.0
28/06/2023
17.11
 1,641,900 15.90 17.11 15.99 500 353,000 -6.2
27/06/2023
15.90
 995,700 15.48 15.90 15.48 0 515,000 -8.7
26/06/2023
15.48
 347,100 15.53 15.67 15.39 500 105,400 -1.8
23/06/2023
15.53
 124,900 15.62 15.67 15.43 0 0 0
22/06/2023
15.62
 303,800 15.16 15.71 15.20 6,800 0 0.1
21/06/2023
15.16
 236,800 15.11 15.34 14.97 200 111,000 -1.8
20/06/2023
15.11
 148,200 14.92 15.30 14.88 0 79,600 -1.3
19/06/2023
14.92
 605,100 15.43 15.43 14.83 2,600 309,100 -4.9
16/06/2023
15.43
 296,500 15.81 15.99 15.43 3,000 110,900 -1.8
15/06/2023: Cổ tức tiền mặt tỉ lệ: 14%
15/06/2023
15.81
 180,800 16.04 16.04 15.71 200 15,400 -0.3
14/06/2023
16.04
 298,600 16.08 16.25 16.00 0 143,000 -2.7
13/06/2023
16.08
 454,400 16.04 16.21 16.04 0 221,300 -4.1
12/06/2023
16.04
 267,500 15.74 16.13 15.74 3,300 148,000 -2.7
09/06/2023
15.74
 189,600 15.82 15.91 15.65 0 91,300 -1.7
08/06/2023
15.82
 255,300 16.08 16.17 15.82 6,400 0 0.1
07/06/2023
16.08
 125,000 16.08 16.17 15.95 0 500 -0.0
06/06/2023
16.08
 106,400 16.17 16.17 16.00 0 0 0
05/06/2023
16.17
 396,200 15.57 16.34 15.61 8,400 0 0.2
02/06/2023
15.57
 265,900 15.44 15.65 15.39 3,700 0 0.1
01/06/2023
15.44
 165,400 15.48 15.65 15.39 500 0 0.0
31/05/2023
15.48
 210,100 15.35 15.65 15.27 0 600 -0.0
30/05/2023
15.35
 391,200 14.96 15.70 15.14 100 10,000 -0.2
29/05/2023
14.96
 79,900 14.75 15.05 14.75 0 0 0
26/05/2023
14.75
 82,500 14.75 14.75 14.58 0 0 0
25/05/2023
14.75
 97,400 14.84 15.14 14.71 0 0 0
24/05/2023
14.84
 143,900 15.14 15.31 14.71 10,400 0 0.2
23/05/2023
15.14
 91,500 15.05 15.82 15.01 0 0 0
22/05/2023
15.05
 194,100 14.88 15.14 14.92 0 0 0
19/05/2023
14.88
 91,800 14.88 15.09 14.71 0 0 0
18/05/2023
14.88
 60,000 14.71 15.01 14.62 0 0 0
17/05/2023
14.71
 214,200 14.92 14.96 14.62 0 0 0
16/05/2023
14.92
 71,300 14.96 15.05 14.92 0 0 0
15/05/2023
14.96
 314,000 14.92 15.44 14.96 0 1,400 -0.0
12/05/2023
14.92
 81,700 14.96 15.14 14.84 0 0 0
11/05/2023
14.96
 191,800 14.71 15.18 14.75 0 0 0
10/05/2023
14.71
 110,100 14.62 14.88 14.49 0 0 0
09/05/2023
14.62
 84,700 14.96 15.05 14.62 0 0 0
08/05/2023
14.96
 102,200 15.31 15.31 14.84 0 700 -0.0
05/05/2023
15.31
 678,500 14.36 15.31 13.98 0 1,200 -0.0
04/05/2023
14.36
 201,200 14.10 14.49 13.85 0 0 0
28/04/2023
14.10
 30,800 14.10 14.23 14.10 100 0 0.0
27/04/2023
14.10
 19,700 14.02 14.15 14.02 0 0 0
26/04/2023
14.02
 16,800 13.98 14.02 13.85 2,200 0 0.0
25/04/2023
13.98
 23,100 14.15 14.23 13.98 0 0 -0.0
24/04/2023
14.15
 19,500 14.06 14.28 13.85 0 620 -0.0
21/04/2023
14.06
 34,900 14.10 14.36 14.02 0 0 0.2
20/04/2023
14.10
 25,100 14.10 14.15 14.10 0 0 0
19/04/2023
14.10
 21,600 14.10 14.32 14.10 0 0 0.2
18/04/2023
14.10
 29,800 14.10 14.28 14.10 0 0 0.2
17/04/2023
14.10
 33,100 13.76 14.62 13.98 0 0 0.2
14/04/2023
13.76
 107,000 14.75 14.88 13.76 0 0 0.2
13/04/2023
14.75
 66,300 14.71 14.79 14.62 0 0 0.2
12/04/2023
14.71
 31,700 14.49 14.84 14.53 10,000 100 0.2
11/04/2023
14.49
 11,600 14.45 14.62 14.45 0 0 -0.1
10/04/2023
14.45
 61,800 14.62 14.71 14.41 100 5,000 -0.1
07/04/2023
14.62
 73,500 14.84 14.92 14.62 0 0 -0.0
06/04/2023
14.84
 199,900 14.49 15.05 14.49 0 100 -0.0
05/04/2023
14.49
 50,500 14.36 14.49 14.41 0 0 0.2
04/04/2023
14.36
 62,100 14.23 14.45 14.19 14,600 300 0.2
03/04/2023
14.23
 25,500 14.15 14.28 14.15 0 0 0.1
31/03/2023
14.15
 13,300 14.19 14.23 14.15 4,700 0 0.1
30/03/2023
14.19
 71,000 14.06 14.28 13.98 0 900 -0.0
29/03/2023
14.06
 12,700 14.10 14.10 14.02 0 400 -0.0
28/03/2023
14.10
 20,800 14.06 14.19 14.06 0 2,000 -0.0
27/03/2023
14.06
 27,200 14.02 14.06 13.93 0 1,600 -0.0
24/03/2023
14.02
 15,300 14.06 14.06 14.02 3,000 4,000 -0.0
23/03/2023
14.06
 11,100 14.06 14.06 13.98 0 1,700 -0.0
22/03/2023
14.06
 8,700 14.15 14.15 13.93 0 2,100 -0.0
21/03/2023
14.15
 36,500 14.02 14.19 14.06 0 1,100 -0.0
20/03/2023
14.02
 52,900 14.06 14.06 13.80 0 1,400 -0.0
17/03/2023
14.06
 34,600 14.10 14.10 13.93 0 900 -0.0
16/03/2023
14.10
 2,100 14.23 14.23 14.02 0 1,100 -0.0
15/03/2023
14.23
 158,500 14.02 14.36 14.06 0 1,800 -0.0
14/03/2023
14.02
 20,500 14.15 14.15 13.80 0 1,100 -0.0
13/03/2023
14.15
 23,100 14.10 14.15 13.93 0 400 -0.0
10/03/2023
14.10
 30,300 14.06 14.19 14.06 0 410 -0.0
09/03/2023
14.06
 19,600 14.06 14.23 14.06 0 900 -0.0
08/03/2023
14.06
 8,600 13.85 14.10 13.89 0 800 -0.0
07/03/2023
13.85
 179,300 14.36 14.53 13.85 0 1,600 -0.0
06/03/2023
14.36
 16,600 14.36 14.53 14.23 0 800 -0.0
03/03/2023
14.36
 26,500 14.28 14.45 14.02 0 900 -0.0
02/03/2023
14.28
 27,800 14.19 14.36 13.89 0 500 -0.0
01/03/2023
14.19
 17,300 13.93 14.23 13.93 1,000 800 0.0
28/02/2023
13.93
 68,800 13.89 14.06 13.85 0 1,200 -0.0
27/02/2023
13.89
 40,800 14.19 14.19 13.89 0 1,100 -0.0
24/02/2023
14.19
 60,400 14.53 14.53 14.19 0 1,000 -0.0
23/02/2023
14.53
 40,600 14.53 14.53 14.28 0 1,100 -0.0
22/02/2023
14.53
 58,100 14.84 14.84 14.49 0 1,700 -0.0
21/02/2023
14.84
 73,100 15.05 15.14 14.71 600 1,200 -0.0
20/02/2023
15.05
 66,100 14.92 15.05 14.79 0 1,000 -0.0
17/02/2023
14.92
 334,700 14.58 14.96 14.71 0 900 -0.0
16/02/2023
14.58
 37,700 14.53 14.62 14.23 7,000 900 0.1

Chính sách bảo mật | Điều khoản sử dụng |