CTCP Phân bón Bình Điền (bfc)

39.75
0.05
(0.13%)
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
(2024-10-01) 		-2.30 -5.44% 10,177,200 41,900 1.7
38.50
42.30
39.75
2 tháng
(2024-09-04) 		-3.80 -8.68% 24,124,600 -217,100 -9.6
38.50
45.05
39.75
3 tháng
(2024-08-02) 		-6.70 -14.35% 43,057,500 -358,700 -15.6
38.50
47
39.75
6 tháng
(2024-05-06) 		9.88 32.79% 93,651,500 -882,000 -39.5
30.12
48.70
39.75
12 tháng
(2023-11-06) 		21.68 118.37% 139,023,500 2,151,992 33.5
18.27
48.70
39.75
24 tháng
(2022-11-11) 		27.04 208.73% 192,051,000 400,612 4.9
11.67
48.70
39.75
36 tháng
(2021-11-16) 		7.96 24.83% 311,282,400 352,636 10.3
11.67
48.70
39.75
60 tháng
(2019-11-27) 		30.82 335.60% 526,684,270 -5,985,524 -68.8
6.71
48.70
39.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/10/2024

Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123
0
 406,900
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126
0
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127
0
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128
0		 23,800 45,100 0
10/10/2024
40.85
 168,000 41.05 41.45 40.80 100 2,000 -0.1
09/10/2024
41.05
 480,700 40.20 41.30 40 93,400 3,500 3.6
08/10/2024
40.20
 253,300 40.10 40.40 39.80 8,800 10,100 -0.1
07/10/2024
40.15
 247,600 40.80 40.85 40.05 3,400 7,500 -0.2
04/10/2024
40.80
 256,800 41.45 41.45 40 2,900 5,600 -0.1
03/10/2024
40.50
 670,800 41.75 41.85 40.30 0 8,100 -0.3
02/10/2024
41.75
 398,000 42.35 42.35 41.55 10,600 46,500 -1.5
01/10/2024
42.30
 334,200 42.50 42.70 42.05 0 1,400 -0.1
30/09/2024
42.10
 428,500 41.90 42.50 41.70 3,000 4,900 -0.1
27/09/2024
41.70
 1,154,200 42.50 42.80 41.50 0 0 0
26/09/2024
42.40
 1,864,100 43.80 43.85 42.10 6,200 60,300 -2.3
25/09/2024
43.60
 692,200 43.60 44 43.50 16,700 60,100 -1.9
24/09/2024
43.55
 380,400 43.80 44.05 43.20 5,700 4,300 0.1
23/09/2024
43.80
 243,300 43.40 44.25 43.40 4,900 4,800 0.0
20/09/2024
43.40
 1,010,100 44.50 44.65 43.35 4,800 10,100 -0.2
19/09/2024
43.85
 795,900 44.50 44.80 43.75 0 130,600 -5.8
18/09/2024
44.30
 447,700 44.85 45 44 27,300 11,300 0.7
17/09/2024
44.80
 499,200 44.25 45.20 43.85 20,000 72,600 -2.3
16/09/2024
44.60
 1,925,700 45.05 46.50 44.60 0 0 0
13/09/2024
45.05
 368,400 45 45.20 44.35 3,200 27,000 -1.1
12/09/2024
44.65
 1,492,000 44.50 46 44 81,500 58,600 1.1
11/09/2024
43.90
 431,600 43.85 44.35 43.05 14,900 22,600 -0.3
10/09/2024
43.85
 368,400 45.10 45.30 43.50 0 22,200 -1.0
09/09/2024
44.90
 442,300 44.70 45.05 44.40 10,000 13,800 -0.2
06/09/2024
44.90
 504,700 44.40 44.90 43.50 61,100 26,000 1.6
05/09/2024
44.20
 603,500 43.90 44.65 43.85 4,700 3,700 0.0
04/09/2024
43.80
 295,200 43.80 44.35 43.60 42,100 32,200 0.4
30/08/2024
44.35
 447,400 44.05 44.60 44 76,100 34,000 1.9
29/08/2024
44.05
 242,900 44.40 44.40 43.80 35,400 10,100 1.1
28/08/2024
44.40
 412,700 44.60 44.60 43.50 59,500 0 2.6
27/08/2024
44.20
 582,200 43.50 44.40 43.50 37,400 37,400 0.0
26/08/2024
43.90
 1,163,900 45.40 45.40 43.15 21,800 36,100 -0.7
23/08/2024
45
 1,426,700 46.85 46.85 44.75 38,300 42,800 -0.2
22/08/2024
46.50
 498,600 47.60 47.60 46.50 11,300 11,500 -0.0
21/08/2024
47
 1,512,800 46.30 48 46.25 101,300 21,100 3.8
20/08/2024
46.60
 744,400 46.80 47.35 46.05 30,900 7,200 1.1
19/08/2024
46.80
 999,600 46.75 47 45.60 88,000 70,800 0.8
16/08/2024
46.20
 904,900 44.90 46.20 44 123,100 3,600 5.5
15/08/2024
44.60
 850,000 46 46 43.30 100,800 76,400 1.0
14/08/2024
45.65
 1,918,000 46.20 48.50 45.65 59,500 108,100 -2.3
13/08/2024
45.35
 754,600 45.05 45.75 44.35 23,900 49,300 -1.1
12/08/2024
44.80
 820,700 44.30 46 43.60 23,900 45,900 -1.0
09/08/2024
43.95
 779,300 42.75 43.95 42.20 100,800 58,400 1.8
08/08/2024
41.80
 702,900 43.70 44.40 41.60 30,000 139,700 -4.7
07/08/2024
44.15
 663,500 44.35 44.60 43.05 15,300 178,800 -7.1
06/08/2024
44.30
 657,300 44.60 44.60 42.70 15,500 109,400 -4.1
05/08/2024
43.45
 1,213,400 44.70 46 43.45 3,100 166,300 -7.3
02/08/2024
46.70
 1,637,100 44.05 46.80 43.05 155,500 86,100 3.0
01/08/2024
44.95
 1,435,800 48.30 48.45 44.95 131,100 178,600 -2.4
31/07/2024
48.30
 659,000 48.70 48.70 47.80 30,100 34,200 -0.2
30/07/2024
48.70
 1,319,500 49.30 50.10 48.20 101,800 103,300 -0.1
29/07/2024
47.60
 1,726,800 45.90 47.60 45.90 95,600 34,500 2.8
26/07/2024
44.50
 365,200 44.10 45 43.45 0 76,900 -3.4
25/07/2024
43.95
 956,600 41.40 44.20 41.40 122,100 21,800 4.3
24/07/2024
42.50
 721,600 42.40 43.35 40.10 85,600 111,200 -1.1
23/07/2024
43.05
 776,600 43.90 44.20 43.05 6,600 139,100 -5.8
22/07/2024
43.20
 388,900 44.40 44.40 42.20 16,100 31,800 -0.7
19/07/2024
44.45
 689,700 44.80 45.30 43.40 11,700 61,700 -2.2
18/07/2024
44.30
 1,086,800 42.15 44.50 41.90 260,600 50,200 9.1
17/07/2024
42.10
 2,315,400 45.10 45.90 42.10 63,300 400,500 -14.8
16/07/2024
45.25
 1,041,900 44.60 46.15 44.60 1,600 92,300 -4.1
15/07/2024
44.60
 642,700 44.80 45.90 44.45 48,900 31,200 0.8
12/07/2024
44.50
 548,700 45 45 44.05 91,400 10,400 3.6
11/07/2024
44.90
 951,700 47 47 43.50 0 0 0
10/07/2024
45.40
 2,130,200 46.10 47 44.95 238,600 205,800 1.6
09/07/2024
43.95
 885,200 43.95 43.95 43.95 0 100 -0.0
08/07/2024
41.10
 900,700 39.50 41.10 39.20 200 118,400 -4.9
05/07/2024
38.45
 805,300 38.50 39.35 38.20 70,500 114,000 -1.6
04/07/2024
38.20
 506,900 38.50 38.70 37.70 0 117,400 -4.5
03/07/2024
38.20
 831,200 37.75 38.90 37.20 200 118,400 -4.5
02/07/2024
37.15
 460,100 36.50 37.45 36.50 500 63,700 -2.3
01/07/2024
36.50
 388,400 36.40 37.75 35.60 79,300 53,900 0.9
28/06/2024
36.60
 575,200 38 38.30 36.60 16,900 91,500 -2.8
27/06/2024
38.05
 770,500 39 39.80 38 14,700 333,600 -12.3
26/06/2024
38.90
 1,157,900 37.50 38.90 37.50 37,000 64,700 -1.1
25/06/2024
37.55
 672,400 37.60 38.20 36.85 101,800 45,800 2.1
24/06/2024
37.55
 1,054,600 39.85 40 37.50 148,000 43,600 3.9
21/06/2024
40.05
 795,100 40.05 41.40 39.80 69,800 86,400 -0.7
20/06/2024
40
 981,000 39.15 40 39.05 190,500 7,900 7.2
19/06/2024
38.75
 1,888,800 36.70 38.75 36.50 131,700 69,700 2.3
18/06/2024
36.25
 461,300 35 36.35 35 68,800 13,700 2.0
17/06/2024
34.80
 518,200 35.10 35.55 34.50 31,900 50,300 -0.6
14/06/2024
35.50
 745,100 37 37.35 35.50 30,000 37,000 -0.2
13/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
13/06/2024
37
 402,800 37.50 38 36.80 0 0 0
12/06/2024
37.00
 478,300 36.48 37.00 36.05 200 117,100 -4.5
11/06/2024
36.67
 1,032,200 37.52 37.90 36.53 111,800 127,600 -0.6
10/06/2024
37.28
 513,600 37.57 37.66 36.67 51,300 117,300 -2.6
07/06/2024
37.33
 802,700 36.43 38.42 36.43 116,500 80,600 1.4
06/06/2024
36.34
 640,300 36.24 37.00 36.24 201,700 0 7.8
05/06/2024
36.24
 439,200 37.00 37.00 35.96 5,500 77,400 -2.8
04/06/2024
36.48
 320,500 36.95 37.14 36.48 22,600 19,100 0.1
03/06/2024
36.34
 467,400 36.19 37.95 36.19 54,700 9,400 1.8
31/05/2024
36.05
 330,100 36.91 37.14 35.77 4,400 122,200 -4.5
30/05/2024
36.91
 338,800 37.28 37.28 35.96 2,300 66,000 -2.4
29/05/2024
37.28
 502,300 36.48 37.95 36.48 101,100 40,800 2.4
28/05/2024
36.48
 395,200 36.72 36.91 35.86 29,200 12,100 0.7
27/05/2024
36.53
 408,200 36.91 37.57 35.77 91,300 100,900 -0.4
24/05/2024
36.91
 345,700 36.29 37.00 34.91 42,500 9,200 1.3
23/05/2024
36.29
 449,100 36.81 36.81 35.34 20,500 56,300 -1.4
22/05/2024
36.62
 922,700 35.86 37.00 35.86 12,600 133,700 -4.7

Chính sách bảo mật | Điều khoản sử dụng |