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)
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
27/04/2022
24.83
 714,700 25.91 25.91 24.13 1,300 13,800 -0.4
26/04/2022
25.91
 1,296,600 26.23 26.23 24.40 115,700 13,400 3.2
25/04/2022
26.23
 390,000 28.16 28.16 26.23 8,800 0 0.3
22/04/2022
28.16
 778,100 30.26 30.84 28.16 0 3,700 -0.1
21/04/2022
30.26
 789,800 30.26 31.27 28.16 331,100 9,600 12.8
20/04/2022
30.26
 458,100 32.51 32.51 30.26 0 5,300 -0.2
19/04/2022
32.51
 948,000 31.89 34.06 31.73 3,400 19,200 -0.7
18/04/2022
31.89
 690,300 31.73 32.59 30.73 320,400 18,200 12.6
15/04/2022
31.73
 476,100 32.67 33.13 30.96 3,400 20,900 -0.4
14/04/2022
32.67
 814,100 31.42 33.36 30.65 1,900 126,200 -5.2
13/04/2022
31.42
 573,900 30.80 31.62 29.48 4,800 157,100 -6.0
12/04/2022
30.80
 550,500 29.95 31.42 29.56 249,100 27,400 8.8
08/04/2022
29.95
 347,000 32.12 32.16 29.95 1,500 10,800 -0.4
07/04/2022
32.12
 730,900 31.19 32.20 29.87 61,100 3,300 2.3
06/04/2022
31.19
 980,500 33.52 33.98 31.19 9,600 12,300 -0.1
05/04/2022
33.52
 525,900 33.52 34.14 32.74 58,900 1,800 2.5
04/04/2022
33.52
 1,402,300 36.00 36.00 33.52 3,600 73,100 -3.0
01/04/2022
36.00
 715,700 34.53 36.04 34.14 46,600 400 2.1
31/03/2022
34.53
 743,700 34.37 35.15 33.83 40,000 3,700 1.6
30/03/2022
34.37
 1,650,800 36.93 36.93 34.37 10,600 25,600 -0.7
29/03/2022
36.93
 1,032,300 36.78 37.71 35.77 6,300 18,300 -0.6
28/03/2022
36.78
 1,642,800 34.92 37.09 33.79 25,300 19,600 0.2
25/03/2022
34.92
 1,733,700 33.21 35.30 32.43 16,700 12,500 0.2
24/03/2022
33.21
 1,175,800 32.35 33.87 32.67 35,900 21,500 0.6
23/03/2022
32.35
 2,072,600 30.26 32.35 30.49 17,200 6,100 0.4
22/03/2022
30.26
 969,700 29.48 30.88 28.98 21,300 7,500 0.5
21/03/2022
29.48
 428,000 29.87 30.49 27.93 18,400 0 0.7
18/03/2022
29.87
 755,500 28.71 29.87 28.09 41,100 58,800 -0.7
17/03/2022
28.71
 1,653,200 30.80 31.04 28.67 102,000 100 3.8
16/03/2022
30.80
 728,600 30.73 32.51 30.73 4,900 17,100 -0.5
15/03/2022
30.73
 841,600 30.26 30.96 29.48 7,300 800 0.3
14/03/2022
30.26
 1,503,600 32.51 34.14 30.26 17,300 22,900 -0.2
11/03/2022
32.51
 1,972,500 30.49 32.59 31.04 27,800 800 1.1
10/03/2022
30.49
 926,000 30.30 31.19 28.94 65,700 5,700 2.4
09/03/2022
30.30
 1,247,000 28.32 30.30 28.59 22,500 1,200 0.8
08/03/2022
28.32
 942,300 29.13 30.65 28.32 0 43,400 -1.7
07/03/2022
29.13
 1,506,500 27.23 29.13 27.89 1,300 105,800 -3.9
04/03/2022
27.23
 563,300 27.31 27.66 26.54 1,200 1,500 -0.0
03/03/2022
27.31
 678,600 26.77 27.54 26.81 10,800 21,300 -0.4
02/03/2022
26.77
 513,500 25.99 27.08 26.11 2,400 28,900 -0.9
01/03/2022
25.99
 655,000 27.00 27.51 25.99 0 13,500 -0.5
28/02/2022
27.00
 903,500 26.11 27.54 26.07 20,500 5,600 0.5
25/02/2022
26.11
 441,500 25.45 26.54 25.76 300 22,800 -0.8
24/02/2022
25.45
 941,700 24.13 25.60 24.05 0 165,200 -5.3
23/02/2022
24.13
 342,400 23.59 24.17 23.55 4,000 142,300 -4.3
22/02/2022
23.59
 116,900 23.98 23.98 23.47 0 8,300 -0.3
21/02/2022
23.98
 169,300 23.98 24.05 23.78 100 3,400 -0.1
18/02/2022
23.98
 152,700 24.05 24.13 23.51 5,200 0 0.2
17/02/2022
24.05
 116,500 24.09 24.21 23.47 4,000 0 0.1
16/02/2022
24.09
 130,300 23.86 24.21 23.55 700 100 0.0
15/02/2022
23.86
 136,400 23.63 24.44 22.97 600 0 0.0
14/02/2022
23.63
 144,600 23.90 23.90 22.97 5,800 6,100 -0.0
11/02/2022
23.90
 310,000 23.59 24.17 23.59 0 81,200 -2.5
10/02/2022
23.59
 276,800 23.08 23.74 22.89 0 58,800 -1.8
09/02/2022
23.08
 151,300 22.62 23.28 22.66 5,000 2,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |