CTCP Phân bón Bình Điền (bfc)

39.40
0.15
(0.38%)
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)
13/09/2021
26.07
 567,700 26.69 26.69 25.91 12,300 12,900 -0.0
10/09/2021
26.69
 252,600 27.08 27.16 26.42 500 7,500 -0.2
09/09/2021
27.08
 741,200 26.50 27.23 25.88 2,300 8,200 -0.2
08/09/2021
26.50
 794,200 27.54 27.54 26.38 18,500 7,200 0.4
07/09/2021
27.54
 799,100 28.86 28.86 27.54 0 38,800 -1.4
06/09/2021
28.86
 1,781,200 29.06 29.87 28.75 3,900 35,300 -1.2
01/09/2021
29.06
 2,022,800 28.24 29.60 28.16 8,200 3,000 0.2
31/08/2021
28.24
 529,700 27.85 28.59 27.62 0 22,100 -0.8
30/08/2021
27.85
 1,338,600 27.78 28.67 27.47 100 8,700 -0.3
27/08/2021
27.78
 304,900 26.73 27.78 25.99 22,000 900 0.7
26/08/2021
26.73
 354,000 26.03 27.78 25.60 3,700 12,300 -0.3
25/08/2021
26.03
 242,000 27.08 27.16 25.45 9,800 14,500 -0.2
24/08/2021
27.08
 223,300 28.32 28.51 26.38 3,000 11,300 -0.3
23/08/2021
28.32
 805,100 27.85 29.02 27.78 6,100 5,500 0.0
20/08/2021
27.85
 474,100 27.54 28.24 26.92 4,800 17,900 -0.5
19/08/2021
27.54
 183,900 26.77 27.62 26.85 22,500 1,400 0.7
18/08/2021
26.77
 397,600 28.09 28.09 26.77 6,800 4,800 0.1
17/08/2021
28.09
 532,000 28.59 28.59 27.16 4,800 800 0.1
16/08/2021
28.59
 404,300 29.56 30.65 28.59 600 37,800 -1.4
13/08/2021
29.56
 460,300 28.09 29.87 26.77 14,100 12,300 0.1
12/08/2021
28.09
 1,309,600 30.18 31.81 28.09 11,000 13,500 -0.1
11/08/2021
30.18
 1,046,000 28.55 30.57 28.55 19,000 0 0.7
10/08/2021
28.55
 1,053,900 28.48 29.10 28.48 2,400 15,700 -0.5
09/08/2021
28.48
 1,247,100 27.54 28.71 25.95 5,500 12,900 -0.3
06/08/2021
27.54
 1,035,200 25.95 27.62 26.07 7,400 100 0.3
05/08/2021
25.95
 1,196,000 24.29 25.95 23.82 18,900 0 0.6
04/08/2021
24.29
 492,700 23.94 24.83 23.51 15,200 2,100 0.4
03/08/2021
23.94
 524,300 23.35 24.21 23.47 2,700 5,300 -0.1
02/08/2021
23.35
 951,900 21.84 23.35 21.80 2,400 0 0.1
30/07/2021
21.84
 367,500 21.18 22.27 21.38 3,800 2,400 0.0
29/07/2021
21.18
 169,100 21.14 21.76 20.56 1,300 2,000 -0.0
28/07/2021
21.14
 196,900 21.72 21.96 21.03 0 4,700 -0.1
27/07/2021
21.72
 223,200 21.88 22.66 21.57 0 8,300 -0.2
26/07/2021
21.88
 243,600 21.26 22.11 21.34 0 3,300 -0.1
23/07/2021
21.26
 214,700 20.64 21.45 20.64 100 1,600 -0.0
22/07/2021
20.64
 84,400 20.29 20.64 20.33 0 200 -0.0
21/07/2021
20.29
 97,400 20.29 20.64 20.10 0 5,700 -0.1
20/07/2021
20.29
 77,500 19.40 20.29 19.40 0 1,200 -0.0
19/07/2021
19.40
 110,600 20.17 20.17 19.40 0 11,000 -0.3
16/07/2021
20.17
 93,200 19.75 20.33 19.75 0 5,100 -0.1
15/07/2021
19.75
 49,800 19.47 19.79 19.01 800 1,000 -0.0
14/07/2021
19.47
 29,500 20.02 20.02 19.16 0 6,600 -0.2
13/07/2021
20.02
 77,400 19.16 20.17 19.16 1,000 2,800 -0.0
12/07/2021
19.16
 244,200 19.24 19.55 18.08 152,600 3,000 3.7
09/07/2021
19.24
 174,500 20.41 20.41 19.01 2,700 3,500 -0.0
08/07/2021
20.41
 107,700 20.41 20.56 19.79 0 17,100 -0.3
07/07/2021
20.41
 157,800 20.41 20.79 19.40 12,300 6,400 0.1
06/07/2021
20.41
 500,300 21.34 21.34 20.25 3,700 5,200 -0.0
05/07/2021
21.34
 395,600 22.27 22.27 21.34 0 105,100 -2.6
02/07/2021
22.27
 525,900 22.23 22.85 22.00 1,200 2,900 -0.0
01/07/2021
22.23
 225,900 22.27 22.50 21.88 900 700 0.0
30/06/2021
22.27
 367,100 21.88 23.12 21.76 2,300 3,800 -0.0
29/06/2021
21.88
 518,200 21.84 22.35 21.88 3,800 2,600 0.0
28/06/2021
21.84
 219,700 21.72 21.96 21.41 2,000 1,500 0.0
25/06/2021
21.72
 82,800 21.92 21.92 21.41 0 10,600 -0.3
24/06/2021
21.92
 144,100 22.07 22.07 21.65 0 10,800 -0.3
23/06/2021
22.07
 634,400 21.57 22.35 21.10 6,600 3,100 0.1
22/06/2021
21.57
 260,500 21.88 21.92 21.10 0 21,500 -0.6
21/06/2021
21.88
 366,700 21.72 22.35 21.72 0 8,100 -0.2
18/06/2021
21.72
 317,500 21.14 22.11 21.10 2,700 400 0.1
17/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2021
21.14
 216,500 20.64 21.72 20.83 7,600 4,700 0.1
16/06/2021
20.64
 377,500 20.57 20.93 20.27 3,200 0 0.1
15/06/2021
20.57
 366,000 20.57 20.86 20.34 5,400 4,000 0.0
14/06/2021
20.57
 198,800 20.42 20.93 20.42 400 4,400 -0.1
11/06/2021
20.42
 246,500 20.57 21.26 20.27 0 10,800 -0.3
10/06/2021
20.57
 490,400 19.57 20.57 19.54 12,100 4,000 0.2
09/06/2021
19.57
 159,500 19.46 19.76 19.17 4,700 700 0.1
08/06/2021
19.46
 289,600 19.68 20.34 19.21 2,200 5,000 -0.1
07/06/2021
19.68
 204,200 20.49 20.57 19.10 4,000 8,000 -0.1
04/06/2021
20.49
 362,800 20.31 20.71 20.31 13,000 0 0.4
03/06/2021
20.31
 432,900 19.61 20.71 19.68 25,100 13,000 0.3
02/06/2021
19.61
 293,700 18.58 19.61 18.36 69,900 4,800 1.7
01/06/2021
18.58
 275,900 18.69 18.80 18.36 22,200 900 0.5
31/05/2021
18.69
 221,500 18.88 18.88 18.51 15,400 15,300 0.0
28/05/2021
18.88
 455,700 18.80 19.06 18.51 4,700 10,600 -0.2
27/05/2021
18.80
 343,000 19.83 19.90 18.77 4,500 12,500 -0.2
26/05/2021
19.83
 703,500 19.65 20.12 19.10 8,500 0 0.2
25/05/2021
19.65
 489,300 19.32 19.68 18.51 5,000 4,200 0.0
24/05/2021
19.32
 536,100 18.95 19.72 19.02 10,000 4,000 0.2
21/05/2021
18.95
 1,004,400 17.99 19.10 18.07 25,300 8,700 0.4
20/05/2021
17.99
 351,900 17.99 18.14 17.55 10,500 5,700 0.1
19/05/2021
17.99
 648,200 17.63 18.36 16.53 16,300 1,900 0.3
18/05/2021
17.63
 253,600 18.33 18.33 17.63 2,100 900 0.0
17/05/2021
18.33
 391,700 17.74 18.73 18.07 18,900 10,500 0.2
14/05/2021
17.74
 1,564,500 16.60 17.74 16.86 15,800 7,600 0.2
13/05/2021
16.60
 387,100 16.31 16.67 16.23 1,500 1,500 -0.0
12/05/2021
16.31
 262,800 15.72 16.53 15.57 2,900 0 0.1
11/05/2021
15.72
 180,500 15.24 15.79 15.20 400 0 0.0
10/05/2021
15.24
 109,300 15.35 15.35 15.06 1,400 0 0.0
07/05/2021
15.35
 168,000 15.64 15.64 15.13 300 4,400 -0.1
06/05/2021
15.64
 172,800 15.94 16.01 15.64 3,600 0 0.1
05/05/2021
15.94
 260,100 15.64 15.97 15.64 2,100 0 0.0
04/05/2021
15.64
 145,500 16.16 16.16 15.35 2,300 4,100 -0.0
29/04/2021
16.16
 207,100 16.45 16.75 16.16 13,500 4,500 0.2
28/04/2021
16.45
 271,300 15.42 16.49 15.20 4,500 400 0.1
27/04/2021
15.42
 90,500 15.28 15.53 14.84 5,800 3,500 0.0
26/04/2021
15.28
 103,500 15.94 15.97 15.28 0 12,200 -0.3
23/04/2021
15.94
 89,100 15.86 16.08 15.20 0 1,300 -0.0
22/04/2021
15.86
 77,500 16.45 16.45 15.86 0 8,700 -0.2
20/04/2021
16.45
 194,600 15.72 16.45 15.72 5,500 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |