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

34.45
0.70
(2.07%)
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
(2025-11-04) 		1.65 5.12% 34,248,300 45,600 1.7
31.45
33.90
33.75
2 tháng
(2025-10-06) 		-1.10 -3.14% 77,692,200 -869,900 -29.3
31.35
35.40
33.75
3 tháng
(2025-09-05) 		-0.75 -2.16% 129,169,100 -196,400 -6.7
31.35
35.40
33.75
6 tháng
(2025-06-09) 		-1.50 -4.24% 428,200,300 2,778,518 98.6
31.35
38.05
33.75
12 tháng
(2024-12-09) 		8.80 35.06% 872,718,700 3,843,608 196.0
25.10
38.05
33.75
24 tháng
(2023-12-15) 		15.97 89.07% 1,702,597,200 7,795,276 292.0
17.30
38.05
33.75
36 tháng
(2022-12-20) 		21.16 166.06% 2,330,392,000 8,486,915 306.1
12.14
38.05
33.75
60 tháng
(2021-12-03) 		24.69 268.19% 2,866,285,600 8,434,283 321.9
9.21
38.05
33.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
20.70
 2,364,700 20.90 20.90 20.60 145,000 22,900 2.5
23/09/2024
20.75
 2,640,800 20.80 21 20.65 500 0 0.0
20/09/2024
20.80
 5,778,600 20.90 21.10 20.60 29,700 282,200 -5.3
19/09/2024
20.65
 6,398,700 19.90 20.85 19.90 258,000 206,300 1.0
18/09/2024
20
 4,370,400 19.90 20.15 19.70 3,300 138,600 -2.7
17/09/2024
19.85
 3,829,300 19.65 20.10 19.60 358,000 70,800 5.7
16/09/2024
19.60
 5,863,300 20.30 20.45 19.60 244,200 455,400 -4.3
13/09/2024
20
 5,657,400 19.45 20.15 19.20 161,300 410,600 -4.8
12/09/2024
19.25
 4,171,300 19.20 19.70 19 127,400 537,100 -8.0
11/09/2024
19.05
 3,172,400 19.10 19.35 18.85 15,200 346,200 -6.3
10/09/2024
19.05
 10,902,900 18.60 19.45 18.50 944,800 48,700 17.0
09/09/2024
18.20
 4,233,700 17.80 18.45 17.70 0 0 0
06/09/2024
17.75
 6,989,600 17.70 18.55 17.60 376,100 64,700 5.6
05/09/2024
17.85
 1,621,500 18.10 18.25 17.85 26,700 0 0.5
04/09/2024
18.10
 1,168,200 18.05 18.25 18.05 6,600 6,900 -0.0
30/08/2024
18.20
 1,251,800 18.35 18.35 18.20 0 68,600 -1.3
29/08/2024
18.25
 1,161,200 18.25 18.50 18.15 0 29,200 -0.5
28/08/2024
18.25
 1,511,000 18.10 18.40 18.10 21,500 0 0.4
27/08/2024
18.25
 1,248,400 18.25 18.30 18.10 1,900 222,200 -4.0
26/08/2024
18.15
 825,300 18.25 18.30 18.15 0 48,600 -0.9
23/08/2024
18.15
 1,963,200 18.45 18.45 18.15 47,500 108,900 -1.1
22/08/2024
18.35
 1,244,800 18.50 18.60 18.35 0 85,500 -1.6
21/08/2024
18.40
 1,981,300 18.60 18.70 18.40 3,300 681,000 -12.5
20/08/2024
18.60
 2,634,900 18.65 18.95 18.50 6,000 581,300 -10.7
19/08/2024
18.50
 1,290,000 18.50 18.90 18.40 0 11,500 -0.2
16/08/2024
18.40
 2,087,400 18.20 18.85 18.15 178,000 160,600 0.3
15/08/2024
18.15
 1,568,900 18.20 18.25 18.10 48,700 100,300 -0.9
14/08/2024
18.15
 1,732,100 18.20 18.25 18.05 100 17,400 -0.3
13/08/2024
18.15
 1,980,700 18.25 18.40 18 123,800 44,500 1.4
12/08/2024
18
 2,243,100 18.05 18.15 17.85 40,800 637,100 -10.8
09/08/2024
18.05
 1,391,600 18.05 18.30 18 76,800 178,300 -1.8
08/08/2024
18.05
 1,650,300 18 18.20 17.80 115,500 55,200 1.1
07/08/2024
18
 2,116,700 18.30 18.40 17.65 241,400 50,300 3.5
06/08/2024
18.20
 3,012,500 17.50 18.25 17.50 625,900 12,900 11.1
05/08/2024
17.50
 3,943,400 17.60 17.90 17.20 112,300 21,800 1.6
02/08/2024
17.90
 2,560,700 17.05 18 17.05 418,300 8,000 7.1
01/08/2024
17.30
 5,220,000 18.30 18.35 17.15 133,600 501,400 -6.4
31/07/2024
18.25
 2,763,400 18.20 18.35 18.10 441,500 4,700 7.9
30/07/2024
18.70
 1,742,500 18.90 18.90 18.25 0 219,200 -4.1
29/07/2024
18.80
 1,118,000 18.90 18.90 18.50 0 219,200 -4.1
26/07/2024
18.80
 1,316,000 18.55 18.80 18.30 3,700 41,000 -0.7
25/07/2024
18.55
 1,270,100 18.40 18.55 17.95 53,300 6,600 0.9
24/07/2024
18.45
 2,103,100 17.85 18.75 17.60 287,000 56,300 4.2
23/07/2024
18
 2,060,600 18.65 18.75 18 4,000 19,200 -0.3
22/07/2024
18.70
 1,557,600 18.90 19.10 18.50 900 64,600 -1.2
19/07/2024
19
 1,616,700 19.05 19.20 18.70 149,100 0 2.8
18/07/2024
19.10
 2,449,400 19.10 19.10 18.55 123,100 60,000 1.2
17/07/2024
18.90
 4,198,500 20.10 20.10 18.85 68,700 104,600 -0.7
16/07/2024
20.10
 1,610,300 20.10 20.35 20.05 135,600 0 2.7
15/07/2024
20.20
 1,992,000 20.35 20.55 20.05 100 23,400 -0.5
12/07/2024
20.25
 2,631,200 20.20 20.55 19.95 151,100 11,300 2.8
11/07/2024
20.20
 2,627,100 20.85 20.95 20.10 2,500 307,600 -6.2
10/07/2024
20.55
 3,060,500 20.70 21 20.55 800 175,700 -3.7
09/07/2024
20.65
 3,456,000 20.10 20.65 20.10 23,400 67,100 -0.9
08/07/2024
20
 1,939,700 19.65 20 19.65 218,400 600 4.3
05/07/2024
19.60
 2,293,500 19.80 19.90 19.45 64,700 38,600 0.5
04/07/2024
19.75
 1,643,000 20 20.05 19.70 0 350,000 -7.0
03/07/2024
19.95
 2,303,900 19.80 20.30 19.70 83,300 103,900 -0.4
02/07/2024
19.80
 1,204,400 19.65 19.80 19.60 25,100 77,500 -1.0
01/07/2024
19.70
 2,001,000 19.55 19.75 19.30 246,100 210,100 0.7
28/06/2024
19.55
 3,516,400 20.25 20.40 19.30 92,800 624,600 -10.6
27/06/2024
20.30
 1,492,900 20.30 20.35 20.10 27,700 40,800 -0.3
26/06/2024
20.45
 3,178,000 20.30 20.45 19.85 17,900 89,000 -1.4
25/06/2024
20.45
 3,438,400 19.75 20.60 19.55 553,200 0 11.1
24/06/2024
19.95
 5,909,800 21 21.10 19.90 109,100 301,800 -4.0
21/06/2024
21
 5,377,400 20.95 21.70 20.75 89,400 99,900 -0.2
20/06/2024
20.95
 2,926,300 21.35 21.45 20.85 60,500 181,500 -2.6
19/06/2024
21.30
 2,270,400 21.55 21.75 21.30 2,300 9,900 -0.2
18/06/2024
21.50
 2,754,500 21.10 21.90 21 271,700 0 5.8
17/06/2024
21.15
 2,951,700 21.60 21.60 21.10 105,900 5,000 2.1
14/06/2024
21.65
 3,434,000 22.35 22.55 21.65 10,300 6,700 0.1
13/06/2024
22.35
 2,115,200 22.50 22.65 22.25 0 3,000 -0.1
12/06/2024
22.30
 1,882,000 22.40 22.45 22 0 124,900 -2.8
11/06/2024
22.30
 3,739,700 22.45 22.50 22.15 36,000 58,200 -0.5
10/06/2024
22.50
 5,133,300 22.20 22.75 22.20 3,500 0 0.1
07/06/2024
22.20
 3,274,600 22.15 22.45 22 175,984 0 3.9
06/06/2024
22
 3,764,300 22.35 22.50 22 207,071 18,300 4.2
05/06/2024
22.45
 2,872,900 22.60 22.85 22.45 1,800 0 0.0
04/06/2024
22.75
 4,390,900 22.75 23.05 22.65 1,000 6,000 -0.1
03/06/2024
22.85
 3,306,800 22.90 23 22.70 100 13,400 -0.3
31/05/2024
22.85
 5,498,400 23.30 23.35 22.65 335,700 20,300 7.2
30/05/2024
23.25
 7,936,400 22.70 23.25 22.25 1,262,300 39,600 27.8
29/05/2024
22.95
 9,455,900 22.75 23.45 22.45 1,000,000 757,200 5.6
28/05/2024
22.70
 5,409,600 22.35 22.90 22.30 34,200 169,800 -3.1
27/05/2024
22.25
 2,273,900 22.25 22.40 22.05 39,600 50,900 -0.3
24/05/2024
22.25
 4,456,700 22.45 22.80 22 114,400 345,400 -5.2
23/05/2024
22.65
 5,795,700 22.10 22.85 21.95 56,100 537,100 -10.9
22/05/2024
22.25
 4,820,200 22.30 22.40 21.85 5,100 185,500 -4.0
21/05/2024
22.45
 7,827,000 22.35 22.60 21.95 345,800 208,200 3.1
20/05/2024
22.50
 6,682,400 22.75 22.85 22.05 488,000 422,600 1.3
17/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
Quyền mua cổ phiếu: 100/47.6767 Giá: 10 (Volume + 47.68%, Ratio=0.48)
17/05/2024
22.10
 4,011,200 22 22.10 21.80 52,100 88,300 -0.8
16/05/2024
20.72
 11,242,300 20.93 20.97 20.15 261,400 755,300 -14.4
15/05/2024
20.79
 10,830,500 20.54 21.57 20.44 274,300 198,100 2.2
14/05/2024
20.79
 4,411,200 21.14 21.14 20.58 20,100 33,800 -0.4
13/05/2024
21.07
 13,747,800 19.59 21.07 19.55 1,800,600 3,000 51.9
10/05/2024
19.69
 3,738,700 19.73 19.77 19.38 49,700 7,000 1.2
09/05/2024
19.73
 4,775,700 20.05 20.08 19.59 106,800 108,700 -0.1
08/05/2024
20.05
 4,235,500 20.05 20.22 19.73 56,000 45,100 0.3
07/05/2024
20.08
 5,381,600 19.87 20.12 19.62 77,500 67,700 0.3
06/05/2024
19.91
 4,934,400 19.41 20.05 19.41 140,200 8,500 3.7

Chính sách bảo mật | Điều khoản sử dụng |