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)
15/02/2023
14.53
 12,300 14.23 14.53 14.28 0 1,100 -0.0
14/02/2023
14.23
 16,700 13.93 14.23 13.98 0 600 -0.0
13/02/2023
13.93
 76,200 14.62 14.62 13.93 9,600 700 0.1
10/02/2023
14.62
 10,400 14.62 14.75 14.41 0 100 -0.0
09/02/2023
14.62
 36,600 14.32 14.66 14.36 2,100 0 0.0
08/02/2023
14.32
 21,100 14.23 14.41 13.93 0 3,700 -0.1
07/02/2023
14.23
 46,200 14.49 14.62 14.23 1,100 0 0.0
06/02/2023
14.49
 35,800 14.45 14.58 14.36 0 2,200 -0.0
03/02/2023
14.45
 64,700 14.41 14.62 14.32 2,700 7,100 -0.1
02/02/2023
14.41
 100,600 14.96 14.96 14.02 0 2,900 -0.0
01/02/2023
14.96
 107,200 15.31 15.57 14.96 0 0 -0.0
31/01/2023
15.31
 283,500 15.31 15.65 15.01 0 2,000 -0.0
30/01/2023
15.31
 113,400 15.31 15.48 15.18 0 2,500 -0.0
27/01/2023
15.31
 56,000 14.92 15.31 15.05 3,700 0 0.1
19/01/2023
14.92
 95,300 14.75 15.01 14.88 2,400 0 0.0
18/01/2023
14.75
 89,200 14.53 14.75 14.58 6,700 17,500 -0.2
17/01/2023: Cổ tức tiền mặt tỉ lệ: 6%
17/01/2023
14.53
 109,500 14.53 14.66 14.41 500 60,100 -1.0
16/01/2023
14.53
 54,900 14.37 14.53 14.29 300 900 -0.0
13/01/2023
14.37
 115,900 14.53 14.62 14.20 0 200 -0.0
12/01/2023
14.53
 44,300 14.62 14.78 14.29 100 800 -0.0
11/01/2023
14.62
 122,000 14.45 15.03 14.29 900 300 0.0
10/01/2023
14.45
 24,200 14.33 14.49 14.33 1,000 0 0.0
09/01/2023
14.33
 72,100 14.53 14.53 14.29 100 500 -0.0
06/01/2023
14.53
 26,100 14.62 14.78 14.41 0 800 -0.0
05/01/2023
14.62
 74,300 14.74 14.95 14.33 0 2,100 -0.0
04/01/2023
14.74
 122,700 14.78 15.24 14.58 0 2,400 -0.0
03/01/2023
14.78
 63,300 13.91 14.83 14.12 2,800 0 0.0
30/12/2022
13.91
 37,900 13.99 14.12 13.87 3,700 1,000 0.0
29/12/2022
13.99
 22,500 14.12 14.24 13.99 4,600 0 0.1
28/12/2022
14.12
 11,500 13.70 14.12 13.83 4,900 900 0.1
27/12/2022
13.70
 203,500 14.04 14.41 13.62 9,900 164,400 -2.5
26/12/2022
14.04
 33,200 14.58 14.70 13.95 2,100 700 0.0
23/12/2022
14.58
 34,100 14.87 14.95 14.58 5,000 900 0.1
22/12/2022
14.87
 51,700 14.78 15.03 14.62 2,000 6,000 -0.1
21/12/2022
14.78
 48,400 15.28 15.28 14.62 500 6,500 -0.1
20/12/2022
15.28
 185,600 15.57 15.57 14.70 77,200 6,400 1.3
19/12/2022
15.57
 87,000 15.36 15.70 15.45 47,300 0 0.9
16/12/2022
15.36
 119,200 15.49 15.61 14.99 2,000 2,000 0
15/12/2022
15.49
 59,400 15.61 15.70 15.28 0 14,100 -0.3
14/12/2022
15.61
 57,900 15.32 15.95 15.32 2,300 600 0.0
13/12/2022
15.32
 146,700 15.78 15.95 15.20 0 104,300 -1.9
12/12/2022
15.78
 122,500 15.74 16.15 15.74 70,200 1,300 1.3
09/12/2022
15.74
 125,100 15.90 15.90 15.70 53,600 15,200 0.7
08/12/2022
15.90
 177,400 15.61 15.99 15.36 89,400 14,800 1.4
07/12/2022
15.61
 90,700 16.03 16.20 15.28 0 8,400 -0.2
06/12/2022
16.03
 431,100 14.99 16.03 14.53 124,100 112,800 0.2
05/12/2022
14.99
 174,700 14.74 15.12 14.87 71,600 0 1.3
02/12/2022
14.74
 89,400 14.62 14.74 14.16 33,900 0 0.6
01/12/2022
14.62
 204,500 14.62 15.03 14.29 110,400 32,700 1.4
30/11/2022
14.62
 196,100 14.12 14.62 14.12 72,400 500 1.3
29/11/2022
14.12
 111,000 13.91 14.37 13.50 52,100 17,300 0.6
28/11/2022
13.91
 127,100 13.29 13.95 13.29 62,300 27,200 0.6
25/11/2022
13.29
 58,300 13.08 13.29 12.96 18,300 400 0.3
24/11/2022
13.08
 57,900 13.08 13.12 12.71 19,200 16,150 0.0
23/11/2022
13.08
 41,300 13.12 13.21 13.00 19,300 0 0.3
22/11/2022
13.12
 110,500 12.87 13.45 12.87 62,700 22,800 0.6
21/11/2022
12.87
 60,300 12.79 13.12 12.79 27,800 4,300 0.4
18/11/2022
12.79
 63,100 12.79 13.00 12.08 24,100 800 0.4
17/11/2022
12.79
 84,000 12.42 12.87 12.46 2,000 25,900 -0.4
16/11/2022
12.42
 178,900 11.67 12.46 10.88 9,200 1,100 0.1
15/11/2022
11.67
 131,200 12.54 12.54 11.67 2,000 3,900 -0.0
14/11/2022
12.54
 259,400 12.96 13.04 12.08 20,300 900 0.3
11/11/2022
12.96
 154,100 12.96 13.29 12.71 0 8,800 -0.1
10/11/2022
12.96
 304,200 13.91 13.91 12.96 131,300 5,700 2.0
09/11/2022
13.91
 82,200 13.95 14.16 13.79 39,800 3,700 0.6
08/11/2022
13.95
 69,200 13.95 13.99 13.41 35,200 2,100 0.6
07/11/2022
13.95
 85,600 13.95 14.12 13.41 500 9,780 -0.2
04/11/2022
13.95
 144,500 14.12 14.33 13.62 200 7,600 -0.1
03/11/2022
14.12
 261,800 13.79 14.20 13.45 72,800 84,800 -0.2
02/11/2022
13.79
 82,800 14.12 14.37 13.79 42,200 2,900 0.7
01/11/2022
14.12
 67,200 14.20 14.37 14.08 1,300 900 0.0
31/10/2022
14.20
 153,600 14.62 14.78 13.62 2,200 10,500 -0.1
28/10/2022
14.62
 139,400 14.45 14.91 14.45 70,600 2,090 1.2
27/10/2022
14.45
 201,200 13.54 14.45 13.37 81,800 7,900 1.2
26/10/2022
13.54
 65,900 13.66 13.87 13.29 2,400 3,000 -0.0
25/10/2022
13.66
 221,500 13.37 14.16 13.04 12,400 18,900 -0.1
24/10/2022
13.37
 276,200 14.16 14.45 13.25 20,900 0 0.3
21/10/2022
14.16
 262,500 15.07 15.12 14.16 45,000 3,500 0.7
20/10/2022
15.07
 118,500 15.36 15.45 14.95 33,400 24,900 0.2
19/10/2022
15.36
 170,400 14.99 15.36 15.03 13,100 0 0.2
18/10/2022
14.99
 238,200 14.99 15.49 14.99 5,600 25,000 -0.4
17/10/2022
14.99
 382,400 15.45 15.45 14.70 3,200 166,700 -3.0
14/10/2022
15.45
 231,400 15.07 15.61 15.24 3,300 100 0.1
13/10/2022
15.07
 212,900 15.28 15.36 14.74 0 49,300 -0.9
12/10/2022
15.28
 192,100 14.83 15.45 14.83 14,600 29,300 -0.3
11/10/2022
14.83
 251,200 15.41 15.74 14.62 9,300 166,000 -2.8
10/10/2022
15.41
 398,500 15.07 15.53 14.20 13,800 277,100 -4.9
07/10/2022
15.07
 426,400 16.20 16.20 15.07 80,300 58,900 0.4
06/10/2022
16.20
 243,500 17.36 17.36 16.20 900 78,800 -1.5
05/10/2022
17.36
 155,700 16.78 17.40 16.94 17,100 35,000 -0.4
04/10/2022
16.78
 190,400 17.86 18.56 16.78 500 115,700 -2.3
03/10/2022
17.86
 172,500 19.19 19.19 17.86 0 15,100 -0.3
30/09/2022
19.19
 221,000 18.89 19.19 18.48 65,500 0 1.5
29/09/2022
18.89
 100,400 18.89 19.23 18.69 47,400 0 1.1
28/09/2022
18.89
 141,900 18.85 19.02 18.69 57,800 0 1.3
27/09/2022
18.85
 67,800 18.89 19.14 18.69 0 1,700 -0.0
26/09/2022
18.89
 163,000 19.77 19.77 18.56 10,200 0 0.2
23/09/2022
19.77
 144,500 19.93 19.97 19.73 0 20 -0.0
22/09/2022
19.93
 169,400 19.60 19.97 19.35 5,600 0 0.1
21/09/2022
19.60
 291,400 19.60 19.60 18.27 0 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |