CTCP Phân bón Bình Điền (bfc)

43.45
-0.35
(-0.80%)
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
(2025-11-05) 		-0.55 -1.24% 5,059,000 -101,800 -4.2
43.20
46
43.45
2 tháng
(2025-10-06) 		2.25 5.42% 10,542,800 -228,700 -9.7
41.50
46
43.45
3 tháng
(2025-09-08) 		1.80 4.29% 14,448,000 -511,700 -21.9
41
46
43.45
6 tháng
(2025-06-09) 		1.12 2.62% 82,047,200 -1,026,800 -10.2
41
50.80
43.45
12 tháng
(2024-12-10) 		7.37 20.22% 167,647,300 -826,549 -0.4
32.61
50.80
43.45
24 tháng
(2023-12-18) 		23.85 119.53% 311,529,500 -1,309,057 -40.9
19.95
50.80
43.45
36 tháng
(2022-12-21) 		30.01 217.57% 375,347,900 -2,075,887 -43.0
12.79
50.80
43.45
60 tháng
(2020-12-31) 		31.84 266.30% 607,593,180 -2,581,983 -46.0
10.07
50.80
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
13.07
 72,500 12.90 13.10 12.78 0 0 0
19/02/2019
12.90
 389,290 13.28 13.46 12.90 100 100 0
18/02/2019
13.28
 531,210 13.37 13.37 12.84 0 8,000 -0.2
15/02/2019
13.37
 43,900 13.31 13.43 13.19 50 0 0.0
14/02/2019
13.31
 74,780 13.40 13.49 13.31 0 0 0
13/02/2019
13.40
 248,370 12.90 13.63 13.07 8,000 0 0.2
12/02/2019
12.90
 44,830 12.90 13.07 12.84 0 0 0
11/02/2019
12.90
 17,060 12.90 12.96 12.81 0 0 0
01/02/2019
12.90
 30,740 12.96 12.99 12.87 0 0 0
31/01/2019
12.96
 71,220 13.02 13.13 12.43 0 0 0
30/01/2019
13.02
 37,270 13.13 13.13 12.90 0 0 0
29/01/2019
13.13
 35,930 13.37 13.40 13.13 0 0 0
28/01/2019
13.37
 37,430 13.10 13.43 13.10 0 0 0
25/01/2019
13.10
 283,190 14.07 14.07 13.10 20 0 0.0
24/01/2019
14.07
 49,380 14.07 14.31 13.87 4,400 200 0.1
23/01/2019
14.07
 58,260 14.75 14.75 14.07 0 0 0
22/01/2019
14.75
 16,430 15.01 15.01 14.75 0 0 0
21/01/2019
15.01
 30,600 15.10 15.10 14.83 0 0 0
18/01/2019
15.10
 101,260 15.30 15.30 15.07 1,300 0 0.0
17/01/2019
15.30
 10,800 15.30 15.30 15.01 0 0 0
16/01/2019
15.30
 14,250 15.39 15.39 15.13 0 0 0
15/01/2019
15.39
 27,280 15.36 15.42 15.19 10,000 0 0.3
14/01/2019
15.36
 12,820 15.24 15.71 15.19 300 0 0.0
11/01/2019
15.24
 101,530 15.01 15.51 15.01 0 0 0
10/01/2019
15.01
 19,060 15.01 15.04 14.66 0 0 0
09/01/2019
15.01
 9,800 14.92 15.01 14.95 0 0 0
08/01/2019
14.92
 34,700 14.95 14.98 14.78 0 0 0
07/01/2019
14.95
 21,000 14.66 15.13 14.78 0 0 0
04/01/2019
14.66
 20,480 14.95 14.95 14.66 0 0 0
03/01/2019
14.95
 23,670 15.04 15.04 14.66 10,000 0 0.3
02/01/2019
15.04
 16,930 15.01 15.04 14.54 0 0 0
28/12/2018
15.01
 3,330 14.95 15.01 14.69 0 0 0
27/12/2018
14.95
 15,280 14.75 15.01 14.75 0 0 0
26/12/2018
14.75
 17,500 14.75 15.01 14.66 0 0 0
25/12/2018
14.75
 27,570 15.01 15.10 14.66 0 0 0
24/12/2018
15.01
 19,310 15.01 15.07 14.95 0 0 0
21/12/2018
15.01
 21,190 15.13 15.13 15.01 0 0 0
20/12/2018
15.13
 10,270 14.78 15.21 14.83 0 0 0
19/12/2018
14.78
 38,040 15.27 15.27 14.69 0 0 0
18/12/2018
15.27
 50,710 15.24 15.27 14.54 15,000 0 0.4
17/12/2018
15.24
 25,360 15.39 15.39 15.19 0 0 0
14/12/2018
15.39
 52,800 15.19 15.54 15.01 13,900 1,310 0.3
13/12/2018
15.19
 24,460 15.16 15.24 14.66 11,800 0 0.3
12/12/2018
15.16
 35,200 15.30 15.48 15.01 0 0 0
11/12/2018
15.30
 12,230 15.65 15.65 15.30 0 0 0
10/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
10/12/2018
15.65
 45,430 15.54 15.83 15.54 15,000 0 0.4
07/12/2018
15.54
 44,340 15.51 15.54 15.37 10,000 0 0.3
06/12/2018
15.51
 69,530 15.59 15.59 15.26 0 0 0
05/12/2018
15.59
 57,160 15.65 15.65 15.32 0 0 0
04/12/2018
15.65
 47,640 15.48 15.81 15.26 0 0 0
03/12/2018
15.48
 106,970 15.48 15.86 15.37 0 0 0
30/11/2018
15.48
 215,600 15.18 15.56 15.18 0 0 0
29/11/2018
15.18
 45,350 15.29 15.32 15.16 0 2,600 -0.1
28/11/2018
15.29
 33,360 15.16 15.29 14.72 0 0 0
27/11/2018
15.16
 77,490 15.07 15.32 14.99 0 0 0
26/11/2018
15.07
 90,150 15.26 15.26 14.99 0 0 0
23/11/2018
15.26
 55,750 15.24 15.43 14.91 0 0 0
22/11/2018
15.24
 39,190 15.26 15.54 14.99 0 0 0
21/11/2018
15.26
 196,230 14.50 15.35 14.56 0 0 0
20/11/2018
14.50
 100,520 14.23 14.99 14.23 0 0 0
19/11/2018
14.23
 26,540 14.23 14.34 14.23 0 0 0
16/11/2018
14.23
 40,580 14.17 14.45 14.23 0 0 0
15/11/2018
14.17
 12,560 14.17 14.61 14.15 0 0 0
14/11/2018
14.17
 5,470 14.17 14.39 14.17 0 0 0
13/11/2018
14.17
 42,040 14.39 14.39 14.17 0 0 0
12/11/2018
14.39
 49,630 14.45 14.50 14.17 0 0 0
09/11/2018
14.45
 38,290 14.45 14.61 14.39 0 0 0
08/11/2018
14.45
 24,450 14.45 14.61 14.45 0 0 0
07/11/2018
14.45
 34,780 14.20 14.61 14.37 0 0 0
06/11/2018
14.20
 24,120 14.50 14.50 13.96 0 0 0
05/11/2018
14.50
 21,070 14.45 14.50 13.96 0 0 0
02/11/2018
14.45
 32,290 14.17 14.45 14.17 0 0 0
01/11/2018
14.17
 13,210 14.42 14.42 14.01 0 0 0
31/10/2018
14.42
 19,990 13.87 14.42 13.96 0 0 0
30/10/2018
13.87
 30,950 14.07 14.07 13.85 0 0 0
29/10/2018
14.07
 39,060 14.07 14.12 13.63 0 0 0
26/10/2018
14.07
 38,290 14.07 14.12 13.98 0 0 0
25/10/2018
14.07
 59,960 14.07 14.07 13.25 0 4,000 -0.1
24/10/2018
14.07
 52,570 14.23 14.28 14.07 0 0 0
23/10/2018
14.23
 12,040 14.20 14.45 14.01 0 0 0
22/10/2018
14.20
 20,840 14.45 14.45 14.20 0 0 0
19/10/2018
14.45
 26,620 14.28 14.45 14.17 0 0 0
18/10/2018
14.28
 7,180 14.56 14.67 14.28 0 0 0
17/10/2018
14.56
 10,050 14.28 14.67 14.28 0 0 0
16/10/2018
14.28
 19,320 14.34 14.39 14.17 0 0 0
15/10/2018
14.34
 42,670 14.34 14.34 14.20 0 0 0
12/10/2018
14.34
 21,640 14.07 14.34 13.96 0 0 0
11/10/2018
14.07
 92,920 14.72 14.72 13.90 0 0 0
10/10/2018
14.72
 29,850 14.83 14.94 14.72 0 0 0
09/10/2018
14.83
 21,410 14.83 14.96 14.77 0 0 0
08/10/2018
14.83
 16,230 14.99 14.99 14.80 100 0 0.0
05/10/2018
14.99
 75,030 15.21 15.24 14.72 0 0 0
04/10/2018
15.21
 45,480 14.99 15.21 14.99 0 0 0
03/10/2018
14.99
 35,400 14.88 15.16 14.96 0 0 0
02/10/2018
14.88
 29,200 15.05 15.05 14.88 0 0 0
01/10/2018
15.05
 63,500 14.94 15.24 14.94 0 100 -0.0
28/09/2018
14.94
 58,220 15.16 15.16 14.94 0 0 0
27/09/2018
15.16
 32,360 15.10 15.43 15.10 100 0 0.0
26/09/2018
15.10
 70,590 14.83 15.10 14.77 0 0 0
25/09/2018
14.83
 32,920 14.72 14.86 14.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |