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)
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
19/04/2021
15.72
 123,100 15.86 15.86 15.13 2,200 10,000 -0.2
16/04/2021
15.86
 202,700 16.31 16.38 15.79 0 8,000 -0.2
15/04/2021
16.31
 265,100 16.49 16.49 16.01 3,700 8,300 -0.1
14/04/2021
16.49
 188,100 16.38 16.53 16.16 2,200 11,600 -0.2
13/04/2021
16.38
 259,000 16.82 16.82 16.31 3,000 4,700 -0.0
12/04/2021
16.82
 470,500 16.31 16.82 16.20 7,400 115,000 -2.4
09/04/2021
16.31
 107,700 16.23 16.45 16.16 4,000 3,500 0.0
08/04/2021
16.23
 233,000 16.42 16.53 16.01 1,000 7,300 -0.1
07/04/2021
16.42
 142,300 16.49 16.53 16.31 500 6,100 -0.1
06/04/2021
16.49
 337,300 16.56 16.67 16.38 3,200 66,400 -1.4
05/04/2021
16.56
 649,200 17.04 17.11 16.45 8,500 85,100 -1.7
02/04/2021
17.04
 703,900 16.42 17.04 16.38 6,200 57,100 -1.1
01/04/2021
16.42
 474,200 16.16 16.56 16.05 0 124,400 -2.8
31/03/2021
16.16
 395,000 15.75 16.16 15.72 5,300 4,200 0.0
30/03/2021
15.75
 259,600 15.75 16.01 15.68 3,400 700 0.1
29/03/2021
15.75
 238,600 15.64 15.86 15.57 1,300 1,400 -0.0
26/03/2021
15.64
 232,700 15.72 15.79 14.98 4,000 7,600 -0.1
25/03/2021
15.72
 170,600 15.64 15.94 15.28 700 6,900 -0.1
24/03/2021
15.64
 289,500 15.97 15.97 15.42 0 7,400 -0.2
23/03/2021
15.97
 240,300 16.01 16.45 15.86 4,300 0 0.1
22/03/2021
16.01
 309,100 16.38 16.42 15.94 0 10,700 -0.2
19/03/2021
16.38
 275,500 16.64 16.64 16.08 0 4,400 -0.1
18/03/2021
16.64
 283,800 16.64 16.89 16.64 3,300 15,900 -0.3
17/03/2021
16.64
 434,900 16.08 16.82 15.94 0 6,400 -0.1
16/03/2021
16.08
 301,100 16.08 16.53 15.94 4,200 5,200 -0.0
15/03/2021
16.08
 1,085,300 16.38 16.38 15.79 18,100 22,200 -0.1
12/03/2021
16.38
 532,600 16.53 17.19 16.38 3,400 17,400 -0.3
11/03/2021
16.53
 660,700 15.79 16.89 16.23 3,700 31,800 -0.6
10/03/2021
15.79
 906,900 14.76 15.79 15.42 11,100 45,000 -0.7
09/03/2021
14.76
 410,800 15.13 15.13 14.54 4,700 3,000 0.0
08/03/2021
15.13
 460,300 14.76 15.35 14.69 125,600 2,700 2.5
05/03/2021
14.76
 379,100 14.62 14.84 14.14 35,900 8,700 0.5
04/03/2021
14.62
 941,800 14.91 15.28 14.62 12,200 0 0.3
03/03/2021
14.91
 450,300 14.62 15.06 14.40 14,200 700 0.3
02/03/2021
14.62
 585,900 13.88 14.69 14.10 92,600 32,900 1.2
01/03/2021
13.88
 1,080,300 13.04 13.92 13.07 25,300 10,000 0.3
26/02/2021
13.04
 185,600 12.93 13.04 12.63 4,500 0 0.1
25/02/2021
12.93
 154,400 12.78 12.93 12.71 600 10,600 -0.2
24/02/2021
12.78
 270,100 13.18 13.26 12.63 200 12,700 -0.2
23/02/2021
13.18
 344,800 13.04 13.26 12.96 6,800 1,500 0.1
22/02/2021
13.04
 1,000,000 12.93 13.33 12.93 6,100 500 0.1
19/02/2021
12.93
 547,900 12.60 12.96 12.30 600 2,700 -0.0
18/02/2021
12.60
 284,100 12.12 12.71 12.05 4,000 1,900 0.0
17/02/2021
12.12
 125,400 11.75 12.12 11.75 7,400 15,000 -0.1
09/02/2021
11.75
 303,300 11.57 11.86 11.57 400 4,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |