Công ty Cổ phần Nông nghiệp BaF Việt Nam (baf)

27.55
-0.75
(-2.65%)
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
(2024-04-03) 		0.65 2.42% 74,275,900 -17,299 0
25.45
28.30
27.55
2 tháng
(2024-03-04) 		0.85 3.18% 170,800,700 -1,726,799 0
25.45
28.85
27.55
3 tháng
(2024-02-05) 		2.40 9.54% 215,217,800 178,301 0
24.75
28.85
27.55
6 tháng
(2023-11-06) 		3.90 16.49% 398,263,400 -615,794 -32.2
23.65
28.85
27.55
12 tháng
(2023-05-09) 		5.80 26.67% 725,802,100 99,396 -31.2
20.05
28.85
27.55
24 tháng
(2022-05-16) 		-5.65 -17.02% 1,314,316,800 -267,397 -36.3
15.85
38.30
27.55
36 tháng
(2021-12-07) 		12.66 85.01% 1,461,288,600 67,803 -16.3
14.89
38.30
27.55
60 tháng
(2021-12-07) 		12.66 85.01% 1,461,288,600 67,803 -16.3
14.89
38.30
27.55
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
27.55
-0.75
 3,740,400 28.20 28.45 27.45 0 223,000 0
#2 02/05/2024
28.30
0
 2,980,000 28.30 28.50 27.95 20,700 30,900 0
#3 26/04/2024
28.30
0.85
 5,064,300 27.35 28.50 27.35 48,200 67,700 0
#4 25/04/2024
27.45
0
 2,719,200 27.65 27.70 27.20 0 295,500 0
#5 24/04/2024
27.45
0.60
 4,511,700 26.85 27.45 26.85 78,000 0 0
#6 23/04/2024
26.85
-0.10
 2,591,200 26.95 27.05 26.45 200 85,000 0
#7 22/04/2024
26.95
0.95
 5,253,600 26 27 25.90 105,601 0 0
#8 19/04/2024
26
-0.20
 3,843,700 25.95 26.30 25.30 180,400 22,100 0
#9 17/04/2024
26.20
0.20
 3,312,200 25.85 26.30 25.70 49,400 9,600 0
#10 16/04/2024
26
0.55
 4,541,200 25.20 26 25 234,100 37,600 0
#11 15/04/2024
25.45
-1.55
 4,675,300 26.95 27 25.45 2,400 508,300 0
#12 12/04/2024
27
-0.30
 4,215,200 27.30 27.70 26.85 100 35,200 0
#13 11/04/2024
27.30
-0.30
 2,603,900 27.60 27.60 27 169,400 18,100 0
#14 10/04/2024
27.60
0.75
 5,840,600 26.45 27.60 26.25 507,000 10,700 0
#15 09/04/2024
26.85
-0.35
 3,671,800 27.05 27.25 26.45 17,800 1,200 0
#16 08/04/2024
27.20
-0.20
 3,329,500 27.60 27.80 27.20 0 0 0
#17 05/04/2024
27.40
0.45
 4,374,300 27 27.55 26.85 58,400 81,700 0
#18 04/04/2024
26.95
0.05
 3,844,300 26.70 27.55 26.70 23,300 1,400 0
#19 03/04/2024
26.90
-0.80
 3,163,500 27.60 27.95 26.90 400 84,700 0
#20 02/04/2024
27.70
0
 3,311,800 27.50 27.75 26.90 84,600 52,900 0
#21 01/04/2024
27.70
-0.70
 3,398,000 28.30 28.35 27.50 400 584,200 0
#22 29/03/2024
28.40
-0.45
 4,454,700 28.85 29.10 28 87,300 325,200 0
#23 28/03/2024
28.85
0.05
 3,928,700 28.85 29.20 28.45 39,000 81,900 0
#24 27/03/2024
28.80
0.35
 5,004,700 28.55 28.85 28.45 393,000 93,300 0
#25 26/03/2024
28.45
0.05
 4,026,300 28.10 28.45 28 11,000 93,600 0
#26 25/03/2024
28.40
0.05
 4,347,300 28.35 28.65 27.85 0 151,600 0
#27 22/03/2024
28.35
0.20
 5,957,500 28.15 28.85 28.05 156,800 310,800 0
#28 21/03/2024
28.15
0
 3,188,000 28.15 28.25 27.95 76,900 0 0
#29 20/03/2024
28.15
0.05
 3,667,400 28.10 28.25 27.55 108,000 107,200 0
#30 19/03/2024
28.10
-0.30
 3,436,200 28.40 28.50 27.95 32,900 158,300 0
#31 18/03/2024
28.40
0.15
 8,079,800 28.25 28.75 26.75 486,500 185,800 0
#32 15/03/2024
28.25
0.05
 4,167,200 28.20 28.30 27.85 0 609,600 0
#33 14/03/2024
28.20
0.60
 5,889,000 27.60 28.25 27.30 23,500 343,000 0
#34 13/03/2024
27.60
0
 3,904,200 27.60 28 27.45 78,100 79,800 0
#35 12/03/2024
27.60
-0.05
 4,332,800 27.65 27.90 27.35 4,200 313,400 0
#36 11/03/2024
27.65
0.70
 6,554,800 26.95 27.90 26.70 1,083,200 55,200 0
#37 08/03/2024
26.95
-0.15
 4,131,000 27.10 27.10 26.75 15,200 131,200 0
#38 07/03/2024
27.10
0.35
 3,966,100 26.75 27.15 26.60 268,200 80,400 0
#39 06/03/2024
26.75
-0.20
 2,690,400 26.95 26.95 26.60 108,700 18,000 0
#40 05/03/2024
26.95
0.25
 4,854,100 26.70 27.10 26.40 28,800 686,500 0
#41 04/03/2024
26.70
-0.30
 3,234,800 27 27.15 26.65 19,100 353,000 0
#42 01/03/2024
27
0.15
 5,508,900 26.85 27.20 26.45 244,300 54,000 0
#43 29/02/2024
26.85
0.05
 3,377,800 26.80 26.95 26.60 477,000 0 0
#44 28/02/2024
26.80
1.60
 7,444,200 25.20 26.85 25.15 1,083,200 0 0
#45 27/02/2024
25.20
0.40
 2,652,800 24.80 25.20 24.70 32,600 0 0
#46 26/02/2024
24.80
0.05
 1,330,800 24.75 24.85 24.55 0 41,500 0
#47 23/02/2024
24.75
-0.25
 2,490,100 25 25.15 24.70 0 5,900 0
#48 22/02/2024
25
-0.25
 1,537,800 25.25 25.35 25 0 0 0
#49 21/02/2024
25.25
0.15
 2,833,200 25.10 25.25 24.75 164,900 31,600 0
#50 20/02/2024
25.10
0
 1,611,100 25.10 25.15 24.85 0 66,800 0
#51 19/02/2024
25.10
-0.45
 1,963,500 25.55 25.55 24.95 0 398,200 0
#52 16/02/2024
25.55
-0.10
 1,686,400 25.65 25.80 25.50 31,500 0 0
#53 15/02/2024
25.65
-0.05
 1,913,700 25.70 25.80 25.55 0 5,200 0
#54 07/02/2024
25.70
0.55
 4,650,900 25.15 25.70 25.10 470,400 800 0
#55 06/02/2024
25.15
0
 2,433,000 25.15 25.30 25 0 0 0
#56 05/02/2024
25.15
0.05
 2,982,900 25.10 25.50 24.95 5,200 0 0
#57 02/02/2024
25.10
0.40
 4,545,300 24.70 25.25 24.10 800 0 0
#58 01/02/2024
24.70
-0.20
 1,794,200 24.90 25.15 24.60 0 11,700 0
#59 31/01/2024
24.90
0
 2,836,200 24.90 24.90 24.45 0 98,100 0
#60 30/01/2024
24.90
0.20
 1,568,500 24.70 24.90 24.50 0 4,400 0
#61 29/01/2024
24.70
-0.30
 4,124,300 25 25 24 100 73,800 0
#62 26/01/2024
25
-0.15
 1,804,900 25.15 25.15 24.90 0 0 0
#63 25/01/2024
25.15
0
 1,568,500 25.15 25.20 25 13,200 28,700 0
#64 24/01/2024
25.15
-0.35
 2,367,200 25.50 25.50 25 0 73,600 0
#65 23/01/2024
25.50
-0.50
 2,764,300 26 26.05 25.50 13,300 34,000 0
#66 22/01/2024
26
0
 2,074,500 26 26.10 25.85 0 30,700 0
#67 19/01/2024
26
-0.15
 2,091,300 26.15 26.25 25.85 11,600 8,900 0
#68 18/01/2024
26.15
-0.10
 1,737,000 26.25 26.30 26.05 9,700 0 0
#69 17/01/2024
26.25
0.05
 2,750,000 26.20 26.40 26 47,400 0 0
#70 16/01/2024
26.20
0.60
 3,483,200 25.60 26.20 25.50 66,400 0 0
#71 15/01/2024
25.60
0
 2,120,100 25.60 25.65 25.45 19,200 0 0
#72 12/01/2024
25.60
0
 1,908,400 25.60 25.60 25.40 1,000 4,600 0
#73 11/01/2024
25.60
0.05
 2,634,000 25.55 25.70 25.45 0 0 0
#74 10/01/2024
25.55
-0.10
 1,907,300 25.65 25.70 25.05 0 7,800 -0.2
#75 09/01/2024
25.65
-0.05
 2,264,500 25.70 25.85 25.45 0 33,900 -0.9
#76 08/01/2024
25.70
-0.10
 1,969,700 25.80 25.80 25.50 0 93,500 -2.4
#77 05/01/2024
25.80
-0.45
 2,469,800 26.25 26.25 25.55 0 77,900 -2.0
#78 04/01/2024
26.25
-0.10
 3,186,400 26.35 26.45 26.10 12,700 7,600 0.1
#79 03/01/2024
26.35
0.50
 4,263,000 25.85 26.60 25.75 0 4,000 -0.1
#80 02/01/2024
25.85
0
 2,543,200 25.85 26 25.65 0 66,500 -1.7
#81 29/12/2023
25.85
0.05
 1,862,300 25.80 25.90 25.60 11,100 40,300 -0.8
#82 28/12/2023
25.80
-0.05
 1,775,300 25.85 26 25.65 0 47,200 -1.2
#83 27/12/2023
25.85
0.20
 2,845,800 25.65 25.85 25.55 2,000 9,700 -0.2
#84 26/12/2023
25.65
0.10
 2,265,400 25.55 25.70 25.55 0 47,700 -1.2
#85 25/12/2023
25.55
0
 1,961,500 25.55 25.70 25.40 0 300 -0.0
#86 22/12/2023
25.55
-0.05
 2,041,900 25.60 25.70 25.35 0 8,800 -0.2
#87 21/12/2023
25.60
0.30
 2,821,800 25.30 25.60 25.15 17,100 0 0.4
#88 20/12/2023
25.30
-0.10
 2,662,300 25.40 25.45 24.90 0 86,700 -2.2
#89 19/12/2023
25.40
0.05
 2,345,500 25.35 25.45 25 0 0 0
#90 18/12/2023
25.35
-0.05
 2,525,400 25.40 25.40 25.15 0 0 0
#91 15/12/2023
25.40
0
 2,328,500 25.40 25.50 25 0 107,000 -2.7
#92 14/12/2023
25.40
-0.10
 2,641,000 25.50 25.60 25.10 0 77,200 -2.0
#93 13/12/2023
25.50
-0.20
 2,692,900 25.70 25.90 25.15 0 157,800 -4.0
#94 12/12/2023
25.70
0
 2,402,500 25.70 25.85 25.25 0 121,500 -3.1
#95 11/12/2023
25.70
-0.55
 3,407,500 26.25 26.30 25.35 0 168,000 -4.3
#96 08/12/2023
26.25
-0.10
 2,797,000 26.35 26.45 26 0 66,500 -1.7
#97 07/12/2023
26.35
0.50
 4,103,900 25.85 26.60 25.55 0 0 0
#98 06/12/2023
25.85
0.10
 2,411,100 25.75 25.85 25.50 0 2,000 -0.1
#99 05/12/2023
25.75
-0.15
 2,428,300 25.90 26 25.70 0 1,400 -0.0
#100 04/12/2023
25.90
0.35
 3,865,300 25.55 25.90 25.55 40,700 2,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |