CTCP Phân bón Bình Điền (bfc)

39.25
1.05
(2.75%)
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
(2024-10-23) 		-2.30 -5.68% 13,725,400 -1,163,800 -44.0
36.85
41.10
39.25
2 tháng
(2024-09-23) 		-5.60 -12.79% 24,184,700 -1,059,400 -40.5
36.85
43.80
39.25
3 tháng
(2024-08-26) 		-5.70 -12.98% 36,218,500 -999,600 -37.6
36.85
45.05
39.25
6 tháng
(2024-05-27) 		1.67 4.58% 91,528,900 -1,870,900 -72.9
34.80
48.70
39.25
12 tháng
(2023-11-28) 		16.35 74.82% 139,298,000 597,992 -9.6
21.39
48.70
39.25
24 tháng
(2022-12-05) 		23.21 154.82% 199,214,600 -670,238 -25.4
13.70
48.70
39.25
36 tháng
(2021-12-08) 		11.47 42.91% 307,600,000 -416,464 -16.4
11.67
48.70
39.25
60 tháng
(2019-12-19) 		30.24 379.83% 533,737,540 -5,955,594 -83.7
6.71
48.70
39.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |