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

31.65
1.10
(3.60%)
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
(2026-07-06) 		-0.15 -0.50% 23,953,700 -548,409 0
28.85
30.55
30.55
2 tháng
(2026-06-04) 		-1.71 -5.44% 61,914,800 -985,232 0
28.85
32.09
30.55
3 tháng
(2026-05-05) 		-2.98 -9.12% 92,068,300 -1,248,532 0
28.85
32.86
30.55
6 tháng
(2026-02-04) 		-4.53 -13.23% 215,582,200 -3,983,847 -69.7
28.85
34.82
30.55
12 tháng
(2025-08-08) 		-2.16 -6.79% 591,717,000 -3,120,947 -34.2
28.50
35.64
30.55
24 tháng
(2024-08-13) 		13.20 80% 1,492,021,600 5,224,374 301.7
16.14
35.64
30.55
36 tháng
(2023-08-21) 		16.77 129.69% 2,265,793,200 8,186,529 371.7
12.87
35.64
30.55
60 tháng
(2021-12-03) 		21.33 254.83% 3,222,602,600 8,116,336 385.5
8.37
35.64
30.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2024
17
 1,742,500 17.18 17.18 16.59 0 219,200 -4.1
29/07/2024
17.09
 1,118,000 17.18 17.18 16.82 0 219,200 -4.1
26/07/2024
17.09
 1,316,000 16.86 17.09 16.64 3,700 41,000 -0.7
25/07/2024
16.86
 1,270,100 16.73 16.86 16.32 53,300 6,600 0.9
24/07/2024
16.77
 2,103,100 16.23 17.05 16 287,000 56,300 4.2
23/07/2024
16.36
 2,060,600 16.95 17.05 16.36 4,000 19,200 -0.3
22/07/2024
17
 1,557,600 17.18 17.36 16.82 900 64,600 -1.2
19/07/2024
17.27
 1,616,700 17.32 17.45 17 149,100 0 2.8
18/07/2024
17.36
 2,449,400 17.36 17.36 16.86 123,100 60,000 1.2
17/07/2024
17.18
 4,198,500 18.27 18.27 17.14 68,700 104,600 -0.7
16/07/2024
18.27
 1,610,300 18.27 18.50 18.23 135,600 0 2.7
15/07/2024
18.36
 1,992,000 18.50 18.68 18.23 100 23,400 -0.5
12/07/2024
18.41
 2,631,200 18.36 18.68 18.14 151,100 11,300 2.8
11/07/2024
18.36
 2,627,100 18.95 19.05 18.27 2,500 307,600 -6.2
10/07/2024
18.68
 3,060,500 18.82 19.09 18.68 800 175,700 -3.7
09/07/2024
18.77
 3,456,000 18.27 18.77 18.27 23,400 67,100 -0.9
08/07/2024
18.18
 1,939,700 17.86 18.18 17.86 218,400 600 4.3
05/07/2024
17.82
 2,293,500 18 18.09 17.68 64,700 38,600 0.5
04/07/2024
17.95
 1,643,000 18.18 18.23 17.91 0 350,000 -7.0
03/07/2024
18.14
 2,303,900 18 18.45 17.91 83,300 103,900 -0.4
02/07/2024
18
 1,204,400 17.86 18 17.82 25,100 77,500 -1.0
01/07/2024
17.91
 2,001,000 17.77 17.95 17.55 246,100 210,100 0.7
28/06/2024
17.77
 3,516,400 18.41 18.55 17.55 92,800 624,600 -10.6
27/06/2024
18.45
 1,492,900 18.45 18.50 18.27 27,700 40,800 -0.3
26/06/2024
18.59
 3,178,000 18.45 18.59 18.05 17,900 89,000 -1.4
25/06/2024
18.59
 3,438,400 17.95 18.73 17.77 553,200 0 11.1
24/06/2024
18.14
 5,909,800 19.09 19.18 18.09 109,100 301,800 -4.0
21/06/2024
19.09
 5,377,400 19.05 19.73 18.86 89,400 99,900 -0.2
20/06/2024
19.05
 2,926,300 19.41 19.50 18.95 60,500 181,500 -2.6
19/06/2024
19.36
 2,270,400 19.59 19.77 19.36 2,300 9,900 -0.2
18/06/2024
19.55
 2,754,500 19.18 19.91 19.09 271,700 0 5.8
17/06/2024
19.23
 2,951,700 19.64 19.64 19.18 105,900 5,000 2.1
14/06/2024
19.68
 3,434,000 20.32 20.50 19.68 10,300 6,700 0.1
13/06/2024
20.32
 2,115,200 20.45 20.59 20.23 0 3,000 -0.1
12/06/2024
20.27
 1,882,000 20.36 20.41 20 0 124,900 -2.8
11/06/2024
20.27
 3,739,700 20.41 20.45 20.14 36,000 58,200 -0.5
10/06/2024
20.45
 5,133,300 20.18 20.68 20.18 3,500 0 0.1
07/06/2024
20.18
 3,274,600 20.14 20.41 20 175,984 0 3.9
06/06/2024
20
 3,764,300 20.32 20.45 20 207,071 18,300 4.2
05/06/2024
20.41
 2,872,900 20.55 20.77 20.41 1,800 0 0.0
04/06/2024
20.68
 4,390,900 20.68 20.95 20.59 1,000 6,000 -0.1
03/06/2024
20.77
 3,306,800 20.82 20.91 20.64 100 13,400 -0.3
31/05/2024
20.77
 5,498,400 21.18 21.23 20.59 335,700 20,300 7.2
30/05/2024
21.14
 7,936,400 20.64 21.14 20.23 1,262,300 39,600 27.8
29/05/2024
20.86
 9,455,900 20.68 21.32 20.41 1,000,000 757,200 5.6
28/05/2024
20.64
 5,409,600 20.32 20.82 20.27 34,200 169,800 -3.1
27/05/2024
20.23
 2,273,900 20.23 20.36 20.05 39,600 50,900 -0.3
24/05/2024
20.23
 4,456,700 20.41 20.73 20 114,400 345,400 -5.2
23/05/2024
20.59
 5,795,700 20.09 20.77 19.95 56,100 537,100 -10.9
22/05/2024
20.23
 4,820,200 20.27 20.36 19.86 5,100 185,500 -4.0
21/05/2024
20.41
 7,827,000 20.32 20.55 19.95 345,800 208,200 3.1
20/05/2024
20.45
 6,682,400 20.68 20.77 20.05 488,000 422,600 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
20.09
 4,011,200 20 20.09 19.82 52,100 88,300 -0.8
16/05/2024
18.83
 11,242,300 19.03 19.06 18.32 261,400 755,300 -14.4
15/05/2024
18.90
 10,830,500 18.67 19.60 18.58 274,300 198,100 2.2
14/05/2024
18.90
 4,411,200 19.22 19.22 18.71 20,100 33,800 -0.4
13/05/2024
19.16
 13,747,800 17.81 19.16 17.78 1,800,600 3,000 51.9
10/05/2024
17.90
 3,738,700 17.94 17.97 17.62 49,700 7,000 1.2
09/05/2024
17.94
 4,775,700 18.22 18.26 17.81 106,800 108,700 -0.1
08/05/2024
18.22
 4,235,500 18.22 18.39 17.94 56,000 45,100 0.3
07/05/2024
18.26
 5,381,600 18.06 18.29 17.84 77,500 67,700 0.3
06/05/2024
18.10
 4,934,400 17.65 18.22 17.65 140,200 8,500 3.7
03/05/2024
17.68
 3,740,400 18.10 18.26 17.62 0 223,000 -6.2
02/05/2024
18.16
 2,980,000 18.16 18.29 17.94 20,700 30,900 -0.3
26/04/2024
18.16
 5,064,300 17.55 18.29 17.55 48,200 67,700 -0.6
25/04/2024
17.62
 2,719,200 17.74 17.78 17.45 0 295,500 -8.1
24/04/2024
17.62
 4,511,700 17.23 17.62 17.23 78,000 0 2.1
23/04/2024
17.23
 2,591,200 17.29 17.36 16.97 200 85,000 -2.3
22/04/2024
17.29
 5,253,600 16.68 17.33 16.62 105,600 0 2.8
19/04/2024
16.68
 3,843,700 16.65 16.88 16.24 180,400 22,100 4.1
17/04/2024
16.81
 3,312,200 16.59 16.88 16.49 49,400 9,600 1.0
16/04/2024
16.68
 4,541,200 16.17 16.68 16.04 234,100 37,600 5.0
15/04/2024
16.33
 4,675,300 17.29 17.33 16.33 2,400 508,300 -13.5
12/04/2024
17.33
 4,215,200 17.52 17.78 17.23 100 35,200 -1.0
11/04/2024
17.52
 2,603,900 17.71 17.71 17.33 169,400 18,100 4.1
10/04/2024
17.71
 5,840,600 16.97 17.71 16.85 507,000 10,700 13.3
09/04/2024
17.23
 3,671,800 17.36 17.49 16.97 17,800 1,200 0.4
08/04/2024
17.45
 3,329,500 17.71 17.84 17.45 0 0 0
05/04/2024
17.58
 4,374,300 17.33 17.68 17.23 58,400 81,700 -0.6
04/04/2024
17.29
 3,844,300 17.13 17.68 17.13 23,300 1,400 0.6
03/04/2024
17.26
 3,163,500 17.71 17.94 17.26 400 84,700 -2.3
02/04/2024
17.78
 3,311,800 17.65 17.81 17.26 84,600 52,900 0.9
01/04/2024
17.78
 3,398,000 18.16 18.19 17.65 400 584,200 -16.3
29/03/2024
18.22
 4,454,700 18.51 18.67 17.97 87,300 325,200 -6.9
28/03/2024
18.51
 3,928,700 18.51 18.74 18.26 39,000 81,900 -1.2
27/03/2024
18.48
 5,004,700 18.32 18.51 18.26 393,000 93,300 8.6
26/03/2024
18.26
 4,026,300 18.03 18.26 17.97 11,000 93,600 -2.3
25/03/2024
18.22
 4,347,300 18.22 18.39 17.87 0 151,600 -4.3
22/03/2024
18.19
 5,957,500 18.06 18.51 18.00 156,800 310,800 -4.4
21/03/2024
18.06
 3,188,000 18.06 18.13 17.94 76,900 0 2.2
20/03/2024
18.06
 3,667,400 18.00 18.13 17.68 108,000 107,200 0.0
19/03/2024
18.03
 3,436,200 18.26 18.29 17.94 32,900 158,300 -3.5
18/03/2024
18.22
 8,079,800 18.03 18.45 17.17 486,500 185,800 8.2
15/03/2024
18.13
 4,167,200 18.00 18.16 17.87 0 609,600 -17.1
14/03/2024
18.10
 5,889,000 17.81 18.13 17.52 23,500 343,000 -8.8
13/03/2024
17.71
 3,904,200 17.71 17.97 17.62 78,100 79,800 -0.0
12/03/2024
17.71
 4,332,800 17.90 17.90 17.55 4,200 313,400 -8.5
11/03/2024
17.74
 6,554,800 17.23 17.90 17.13 1,083,200 55,200 28.3
08/03/2024
17.29
 4,131,000 17.33 17.39 17.17 15,200 131,200 -3.1
07/03/2024
17.39
 3,966,100 17.13 17.42 17.07 268,200 80,400 5.0

Chính sách bảo mật | Điều khoản sử dụng |