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)
22/09/2022
18.39
 3,609,300 18.35 18.71 17.97 11,200 0 0.3
21/09/2022
18.35
 2,055,500 18.42 18.42 18.00 0 0 0.5
20/09/2022
18.57
 3,692,400 18.39 18.71 17.65 20,200 100 0.5
19/09/2022
18.49
 2,947,400 19.09 19.13 18.04 0 1,400 -0.0
16/09/2022
19.02
 2,562,500 19.66 19.91 18.92 60 14,400 -0.4
15/09/2022
19.69
 2,144,800 19.87 19.91 19.45 0 0 -0.0
14/09/2022
19.73
 2,782,100 19.34 19.77 19.06 0 0 -0.0
13/09/2022
19.48
 3,010,800 18.92 19.48 18.81 14,800 600 -0.0
12/09/2022
19.09
 1,914,500 18.74 19.45 18.74 0 52 -0.0
09/09/2022
19.02
 3,547,900 20.15 20.15 18.78 0 500 -0.0
08/09/2022
19.66
 5,434,000 20.12 20.40 19.06 100 0 0.0
07/09/2022
20.01
 2,485,300 20.15 20.33 19.77 200 5,100 -0.1
06/09/2022
20.05
 4,286,500 19.59 20.68 19.59 0 0 0.0
05/09/2022
19.98
 5,241,000 20.97 21.35 19.98 0 0 0.0
31/08/2022
20.89
 4,273,200 21.18 21.67 20.89 0 0 -0.2
30/08/2022
21.32
 3,941,900 21.32 21.78 20.86 0 8,200 -0.2
29/08/2022
21.25
 3,801,500 21.11 21.35 20.54 5,100 0 0.2
26/08/2022
21.32
 3,273,300 20.68 21.32 20.33 0 6,100 -0.2
25/08/2022
20.65
 2,680,000 20.97 21.39 20.54 13,500 336,700 -9.5
24/08/2022
20.89
 3,863,000 21.21 21.53 20.89 200 100 0.0
23/08/2022
21.14
 2,281,000 20.82 21.14 20.54 0 10,100 -0.3
22/08/2022
21.04
 2,731,600 21.25 21.25 20.75 700 0 0.0
19/08/2022
21.25
 5,770,700 20.05 21.25 19.80 2,900 3,500 -0.0
18/08/2022
20.37
 4,337,500 21.04 21.25 20.29 6,100 200 0.2
17/08/2022
21.04
 5,249,200 21.88 22.13 20.86 4,900 0 0.1
16/08/2022
21.88
 4,839,800 22.62 22.66 21.57 6,800 0 0.2
15/08/2022
22.45
 3,251,400 22.09 22.55 21.85 46,800 0 1.5
12/08/2022
21.88
 5,335,800 22.31 22.31 21.46 1,500 1,000 0.0
11/08/2022
22.31
 3,272,900 22.62 22.94 22.17 500 0 0.0
10/08/2022
22.62
 3,285,800 22.62 23.08 21.85 0 0 -0.3
09/08/2022
22.66
 5,039,300 21.74 22.66 21.53 0 9,800 -0.3
08/08/2022
22.24
 2,736,100 23.15 23.26 22.24 0 0 0.0
05/08/2022
23.15
 1,873,900 23.05 23.37 22.80 100 0 0.0
04/08/2022
23.05
 2,340,400 23.51 23.54 22.87 0 0 -0.1
03/08/2022
23.51
 3,251,500 22.80 23.51 22.52 0 0 -0.1
02/08/2022
22.69
 3,273,300 22.69 23.15 21.95 0 2,300 -0.1
01/08/2022
22.84
 3,865,900 23.29 23.29 21.95 0 0 -0.0
29/07/2022
23.58
 2,586,700 23.65 24.14 23.15 0 0 -0.0
28/07/2022
24.07
 3,607,600 23.93 24.42 23.79 0 0 -0.0
27/07/2022
23.82
 2,409,700 23.54 23.82 22.87 0 0 -0.0
26/07/2022
23.72
 1,474,300 24.00 24.35 23.72 0 1,200 -0.0
25/07/2022
24.32
 1,843,600 24.32 24.71 24.07 0 14,800 -0.5
22/07/2022
24.25
 3,224,300 23.79 24.46 23.08 83,300 0 0.1
21/07/2022
24.21
 3,521,400 25.84 25.87 24.21 0 25,400 -0.9
20/07/2022
26.01
 3,291,100 26.61 26.89 25.84 9,600 0 0.4
19/07/2022
26.40
 2,126,200 26.61 26.93 26.26 0 126,300 -4.7
18/07/2022
26.86
 4,048,800 26.12 27.11 26.12 26,900 0 1.0
15/07/2022
26.01
 2,003,100 26.19 26.19 25.41 0 104,900 -3.9
14/07/2022
26.19
 2,989,000 25.91 26.26 25.09 11,200 35,800 -0.9
13/07/2022
26.12
 2,565,300 26.86 26.97 26.12 10,200 78,000 -2.5
12/07/2022
26.97
 3,634,500 25.87 27.25 25.77 45,500 4,300 1.6
11/07/2022
25.84
 3,150,100 25.13 26.26 24.85 99,400 1,400 3.6
08/07/2022
25.02
 2,448,500 25.27 25.45 24.21 0 0 3.6
07/07/2022
24.88
 2,610,400 24.46 25.06 24.39 53,300 35,300 0.6
06/07/2022
24.71
 3,718,100 24.64 25.17 24.14 95,600 0 3.3
05/07/2022
24.49
 2,339,400 24.42 25.20 23.79 68,600 10,800 2.0
04/07/2022
24.25
 2,757,000 24.95 25.48 24.25 66,200 65,800 0.0
01/07/2022
24.64
 3,885,300 23.47 24.92 23.40 63,300 600 2.2
30/06/2022
23.44
 1,787,300 24.00 24.28 23.37 0 67,000 -2.2
29/06/2022
23.79
 2,256,700 23.72 24.00 23.51 31,200 0 1.0
28/06/2022
23.86
 2,923,400 23.37 24.28 23.37 41,000 0 1.4
27/06/2022
23.08
 2,937,900 21.60 23.08 21.46 11,900 0 0.4
24/06/2022
21.60
 1,934,600 21.53 21.99 21.21 42,100 0 1.3
23/06/2022
21.42
 2,268,100 21.88 21.99 21.04 83,300 0 2.5
22/06/2022
21.60
 1,895,300 21.07 21.92 20.82 88,900 0 2.7
21/06/2022
21.18
 1,287,200 21.81 22.24 21.14 0 23,900 -0.7
20/06/2022
21.21
 1,331,600 21.57 22.38 20.47 0 0 0
17/06/2022
21.60
 1,340,100 21.60 21.88 21.28 100 800 -0.0
16/06/2022
21.81
 1,224,200 22.38 22.38 21.67 61,600 0 1.9
15/06/2022
21.81
 1,613,900 20.97 21.95 20.97 0 0 0.0
14/06/2022
21.18
 1,492,300 20.89 21.85 20.47 200 100 0.0
13/06/2022
21.14
 1,606,000 21.99 22.13 21.14 0 2,200 -0.1
10/06/2022
22.66
 1,196,300 23.22 23.22 22.48 4,000 47,000 -1.4
09/06/2022
23.29
 755,900 24.14 24.14 22.94 0 600 -0.0
08/06/2022
24.00
 863,000 23.79 24.18 23.79 1,800 12,900 -0.4
07/06/2022
23.61
 1,159,600 22.52 23.61 22.02 47,200 6,200 1.4
06/06/2022
22.55
 1,838,500 23.51 23.54 22.38 1,300 50,300 -1.6
03/06/2022
23.65
 1,286,600 24.28 24.42 23.29 12,900 3,500 0.3
02/06/2022
24.42
 1,104,400 25.69 25.84 24.28 0 47,100 -1.6
01/06/2022
25.62
 1,871,600 24.35 26.05 24.25 167,700 0 6.1
31/05/2022
24.92
 2,227,400 26.72 26.75 24.81 400 67,600 -2.4
30/05/2022
26.65
 1,607,800 26.51 26.89 26.12 32,500 100 1.2
27/05/2022
26.58
 1,618,000 26.75 27.14 26.37 33,700 3,900 1.1
26/05/2022
26.75
 1,342,200 26.89 27.32 26.47 8,800 9,600 -0.0
25/05/2022
27.04
 1,825,800 26.47 27.04 26.44 14,800 0 0.6
24/05/2022
26.12
 3,355,800 24.42 26.12 24.00 57,400 0 2.1
23/05/2022
24.42
 763,300 24.42 24.57 24.28 11,000 0 0.4
20/05/2022
24.42
 996,300 24.35 24.74 24.18 0 0 0.0
19/05/2022
24.21
 1,033,200 24.00 24.71 23.51 0 0 0.0
18/05/2022
24.28
 1,428,800 24.49 24.99 24.00 0 0 0.0
17/05/2022
24.64
 1,924,900 23.58 24.64 22.94 0 0 0.0
16/05/2022
23.44
 1,760,000 22.59 23.72 22.59 800 0 0.0
13/05/2022
22.59
 622,700 22.62 22.80 22.24 0 0 0
12/05/2022
22.87
 1,114,000 23.37 23.37 22.59 0 300 -0.0
11/05/2022
23.37
 1,599,800 22.59 23.65 22.59 0 0 0
10/05/2022
22.52
 2,561,800 20.82 22.52 19.77 0 700 -0.0
09/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/39 (Volume + 39%, Ratio=0.39)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45 (Volume + 45%, Ratio=0.45)
09/05/2022
21.07
 608,900 21.18 21.88 21.07 0 0 0
06/05/2022
21.18
 915,400 21.68 21.91 21.02 300 0 0.0
05/05/2022
21.52
 615,700 22.56 22.60 21.52 300 0 0.0
04/05/2022
22.21
 757,000 22.21 22.37 21.79 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |