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)
20/09/2022
19.60
 237,600 19.06 19.60 18.56 48,000 10,200 0.9
19/09/2022
19.06
 452,200 20.47 20.47 19.06 5,900 34,500 -0.7
16/09/2022
20.47
 189,900 21.30 21.43 20.39 0 0 0.2
15/09/2022
21.30
 450,200 20.56 21.34 20.56 48,900 0 0.2
14/09/2022
20.56
 192,700 20.72 20.72 20.14 7,100 0 0.2
13/09/2022
20.72
 165,900 20.72 20.97 20.56 24,400 0 0.2
12/09/2022
20.72
 377,400 20.60 21.01 20.56 79,800 86 -0.0
09/09/2022
20.60
 192,900 20.43 20.64 20.02 100 1,300 -0.0
08/09/2022
20.43
 400,400 20.31 20.76 19.77 0 3,200 -0.1
07/09/2022
20.31
 324,800 21.18 21.39 20.31 0 900 -0.0
06/09/2022
21.18
 487,900 22.13 22.13 21.18 1,600 5,800 -0.1
05/09/2022
22.13
 341,300 21.72 22.42 21.51 3,200 0 0.1
31/08/2022
21.72
 286,500 22.13 22.18 21.64 0 0 -0.5
30/08/2022
22.13
 528,300 22.42 23.01 22.01 0 18,200 -0.5
29/08/2022
22.42
 1,186,400 21.47 22.72 20.97 1,400 34,500 -0.9
26/08/2022
21.47
 403,300 21.47 22.22 21.18 11,100 13,900 -0.1
25/08/2022
21.47
 975,700 20.10 21.47 20.31 31,300 5,000 0.7
24/08/2022
20.10
 247,600 19.56 20.51 19.56 8,500 0 0.2
23/08/2022
19.56
 158,200 19.27 19.56 19.10 2,000 0 0.0
22/08/2022
19.27
 211,900 19.68 19.68 19.23 11,000 10,400 0.0
19/08/2022
19.68
 332,000 20.10 20.14 19.68 1,000 15,400 -0.3
18/08/2022
20.10
 172,400 20.35 20.51 19.93 0 11,500 -0.3
17/08/2022
20.35
 311,100 20.35 20.60 20.35 72,800 0 1.8
16/08/2022
20.35
 240,600 20.14 20.60 20.06 76,700 0 1.9
15/08/2022
20.14
 231,900 19.93 20.31 19.93 94,400 1,000 2.3
12/08/2022
19.93
 185,100 20.02 20.10 19.68 300 3,500 -0.1
11/08/2022
20.02
 320,700 20.43 20.68 19.77 1,100 5,400 -0.1
10/08/2022
20.43
 208,900 20.64 20.64 20.22 2,300 1,000 0.0
09/08/2022
20.64
 271,700 20.56 20.97 20.56 5,000 11,400 -0.2
08/08/2022
20.56
 462,400 20.02 20.72 19.93 3,800 18,500 -0.4
05/08/2022
20.02
 149,900 19.85 20.10 19.60 3,300 1,000 0.1
04/08/2022
19.85
 186,100 20.18 20.51 19.73 1,300 1,300 0
03/08/2022
20.18
 489,300 19.43 20.22 19.48 11,100 0 0.3
02/08/2022
19.43
 280,100 18.98 19.43 18.85 26,300 57,500 -0.7
01/08/2022
18.98
 174,500 18.69 18.98 18.65 1,000 46,400 -1.0
29/07/2022
18.69
 226,000 19.10 19.23 18.69 2,300 3,500 -0.0
28/07/2022
19.10
 178,200 18.98 19.52 19.10 17,900 0 0.4
27/07/2022
18.98
 52,800 18.81 19.02 18.44 2,400 2,700 -0.0
26/07/2022
18.81
 102,900 18.85 19.10 18.69 200 7,200 -0.2
25/07/2022
18.85
 178,400 19.39 19.39 18.69 0 16,300 -0.4
22/07/2022
19.39
 194,100 19.77 19.89 19.39 10,500 98,500 0.1
21/07/2022
19.77
 188,700 19.43 19.93 19.23 2,700 15,500 -0.3
20/07/2022
19.43
 168,000 19.23 19.60 19.23 11,000 36,000 -0.6
19/07/2022
19.23
 184,600 19.52 19.52 18.81 1,900 30,000 -0.7
18/07/2022
19.52
 220,200 19.93 20.02 19.10 0 29,000 -0.7
15/07/2022
19.93
 295,100 19.93 20.22 19.93 0 17,000 -0.4
14/07/2022
19.93
 317,800 19.02 20.18 18.81 4,000 900 0.1
13/07/2022
19.02
 250,300 18.98 19.52 18.98 7,200 5,200 0.0
12/07/2022
18.98
 149,400 18.52 19.02 18.27 8,800 20,500 -0.3
11/07/2022
18.52
 186,000 18.52 19.02 18.02 0 35,400 -0.8
08/07/2022
18.52
 182,300 18.02 18.85 18.11 10,000 36,900 -0.8
07/07/2022
18.02
 178,000 17.69 18.44 17.44 35,700 17,000 0.4
06/07/2022
17.69
 294,700 18.94 18.94 17.69 1,600 2,900 -0.0
05/07/2022
18.94
 380,800 19.06 19.27 18.52 94,700 37,700 1.3
04/07/2022
19.06
 271,800 19.02 19.35 18.94 107,600 100 2.5
01/07/2022
19.02
 355,900 19.19 19.19 18.27 130,700 6,100 2.9
30/06/2022
19.19
 402,400 19.19 19.85 19.19 200 1,900 -0.0
29/06/2022
19.19
 512,500 17.94 19.19 17.94 3,100 8,000 -0.1
28/06/2022
17.94
 583,300 18.35 18.85 17.44 6,500 8,000 -0.0
27/06/2022
18.35
 527,200 19.23 19.73 18.06 2,900 4,700 -0.0
24/06/2022
19.23
 234,000 18.27 19.23 18.69 1,600 5,800 -0.1
23/06/2022
18.27
 481,700 18.11 18.31 17.03 10,500 98,500 -1.9
22/06/2022
18.11
 696,200 19.43 19.77 18.11 30,100 0 0.7
21/06/2022
19.43
 457,900 20.89 20.89 19.43 23,800 1,000 0.5
20/06/2022
20.89
 465,600 22.42 22.42 20.89 0 16,000 -0.4
17/06/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/06/2022
22.42
 492,900 23.59 23.59 21.97 100 39,600 -1.1
16/06/2022
23.59
 516,700 22.73 23.59 22.50 1,400 55,300 -1.6
15/06/2022
22.73
 314,000 22.81 23.08 21.88 1,200 62,000 -1.8
14/06/2022
22.81
 565,400 22.00 22.81 20.95 38,100 3,000 1.0
13/06/2022
22.00
 811,900 23.63 23.63 22.00 20,000 2,000 0.5
10/06/2022
23.63
 693,700 25.06 25.14 23.63 5,100 1,100 0.1
09/06/2022
25.06
 645,700 25.76 25.76 24.98 0 305,800 -9.9
08/06/2022
25.76
 538,300 25.91 26.54 25.37 5,400 41,300 -1.2
07/06/2022
25.91
 666,200 25.99 26.38 24.63 13,500 55,300 -1.4
06/06/2022
25.99
 969,800 24.67 26.34 24.36 13,600 27,200 -0.5
03/06/2022
24.67
 769,800 24.01 24.94 23.98 19,900 6,000 0.4
02/06/2022
24.01
 457,600 24.44 24.83 24.01 19,100 71,900 -1.6
01/06/2022
24.44
 697,600 24.05 25.10 23.39 11,400 55,600 -1.4
31/05/2022
24.05
 1,250,700 23.08 24.67 22.62 5,400 49,400 -1.4
30/05/2022
23.08
 851,500 22.35 23.90 22.89 51,500 24,200 0.8
27/05/2022
22.35
 424,500 22.07 22.35 21.72 32,100 22,600 0.3
26/05/2022
22.07
 473,000 22.19 22.66 21.80 5,000 53,100 -1.4
25/05/2022
22.19
 523,400 20.95 22.19 20.76 7,600 70,200 -1.8
24/05/2022
20.95
 560,100 20.95 21.18 20.21 14,300 148,100 -3.6
23/05/2022
20.95
 791,200 21.49 21.65 20.56 44,300 111,300 -1.8
20/05/2022
21.49
 697,000 20.95 21.69 20.68 0 28,800 -0.8
19/05/2022
20.95
 515,700 20.64 21.14 19.44 3,100 2,500 0.0
18/05/2022
20.64
 670,300 19.86 21.03 19.90 33,100 45,100 -0.3
17/05/2022
19.86
 530,400 18.58 19.86 17.50 27,300 800 0.7
16/05/2022
18.58
 491,300 18.27 19.40 17.15 25,500 19,800 0.1
13/05/2022
18.27
 591,900 19.63 19.63 18.27 46,700 1,100 1.1
12/05/2022
19.63
 506,900 21.10 21.10 19.63 1,700 17,200 -0.4
11/05/2022
21.10
 398,100 20.95 21.34 20.87 10,000 36,900 -0.7
10/05/2022
20.95
 710,200 19.71 20.95 18.62 117,600 22,300 2.6
09/05/2022
19.71
 1,155,600 21.18 21.18 19.71 111,200 8,700 2.6
06/05/2022
21.18
 1,659,900 22.77 22.77 21.18 89,700 300 2.4
05/05/2022
22.77
 717,400 24.48 25.22 22.77 0 38,900 -1.2
04/05/2022
24.48
 853,500 26.30 26.30 24.48 2,000 92,000 -2.9
29/04/2022
26.30
 765,200 25.22 26.54 25.41 23,700 2,900 0.7
28/04/2022
25.22
 1,342,500 24.83 25.99 24.36 42,800 600 1.3

Chính sách bảo mật | Điều khoản sử dụng |