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)
12/09/2023
19.06
 741,100 19.34 19.39 18.78 300 0 0.0
11/09/2023
19.34
 752,700 19.34 20.18 19.34 0 200 -0.0
08/09/2023
19.34
 739,100 18.08 19.34 18.88 0 400 -0.0
07/09/2023
18.08
 211,300 18.22 18.27 18.04 0 0 0
06/09/2023
18.22
 336,000 18.04 18.32 18.04 0 900 -0.0
05/09/2023
18.04
 290,100 17.95 18.22 17.85 0 4,900 -0.1
31/08/2023
17.95
 203,900 17.48 17.95 17.39 0 1,000 -0.0
30/08/2023
17.48
 138,700 17.53 17.76 17.43 0 12,200 -0.2
29/08/2023
17.53
 240,900 17.71 17.95 17.53 0 6,200 -0.1
28/08/2023
17.71
 204,300 17.29 17.99 17.29 3,900 0 0.1
25/08/2023
17.29
 112,400 17.29 17.43 17.20 1,300 0 0.0
24/08/2023
17.29
 88,400 17.06 17.29 16.97 7,300 600 0.1
23/08/2023
17.06
 90,700 17.20 17.34 16.97 0 9,400 -0.2
22/08/2023
17.20
 200,100 17.20 17.29 16.32 500 9,300 -0.2
21/08/2023
17.20
 220,400 17.02 17.39 16.50 14,300 4,900 0.2
18/08/2023
17.02
 681,400 18.08 18.08 16.83 4,700 19,800 -0.3
17/08/2023
18.08
 304,800 18.13 18.27 18.04 15,600 5,800 0.2
16/08/2023
18.13
 175,300 18.32 18.32 18.08 0 13,900 -0.3
15/08/2023
18.32
 229,700 18.32 18.64 18.32 1,500 3,400 -0.0
14/08/2023
18.32
 300,100 18.13 18.60 17.99 200 35,100 -0.7
11/08/2023
18.13
 356,000 18.27 18.27 17.76 1,900 3,600 -0.0
10/08/2023
18.27
 188,400 18.36 18.60 18.22 15,700 500 0.3
09/08/2023
18.36
 479,900 18.74 18.74 18.13 1,000 0 0.0
08/08/2023
18.74
 585,200 18.69 18.92 18.50 100 0 0.0
07/08/2023
18.69
 682,600 18.22 18.78 18.36 19,100 0 0.4
04/08/2023
18.22
 455,100 17.85 18.22 17.67 17,200 5,200 0.2
03/08/2023
17.85
 307,000 18.04 18.22 17.76 0 10,300 -0.2
02/08/2023
18.04
 280,200 18.13 18.46 17.90 0 6,000 -0.1
01/08/2023
18.13
 493,700 18.88 19.20 18.04 4,300 4,900 -0.0
31/07/2023
18.88
 763,300 18.27 19.01 18.36 5,800 500 0.1
28/07/2023
18.27
 539,300 18.04 18.55 18.04 7,100 10,100 -0.1
27/07/2023
18.04
 459,900 17.85 18.04 17.62 0 8,500 -0.2
26/07/2023
17.85
 242,800 18.18 18.32 17.81 100 16,500 -0.3
25/07/2023
18.18
 565,900 18.04 18.50 17.95 200 3,300 -0.1
24/07/2023
18.04
 464,600 17.90 18.04 17.57 20,900 0 0.4
21/07/2023
17.90
 343,400 17.85 17.99 17.81 12,400 15,000 -0.0
20/07/2023
17.85
 256,900 17.81 17.99 17.67 10,500 0 0.2
19/07/2023
17.81
 269,400 17.76 17.95 17.71 2,300 1,000 0.0
18/07/2023
17.76
 366,900 18.04 18.36 17.76 0 3,200 -0.1
17/07/2023
18.04
 443,100 17.95 18.08 17.71 1,000 0 0.0
14/07/2023
17.95
 473,100 18.18 18.46 17.95 300 2,200 -0.0
13/07/2023
18.18
 680,700 17.85 18.41 17.85 500 2,300 -0.0
12/07/2023
17.85
 396,000 17.71 18.18 17.71 0 5,700 -0.1
11/07/2023
17.71
 644,400 17.95 18.18 17.62 0 4,700 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |