CTCP Phân bón Bình Điền (bfc)

69
-2.60
(-3.63%)
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
(2026-04-06) 		12.70 23.13% 4,113,400 22,400 -0.6
54.90
71.60
71.60
2 tháng
(2026-03-05) 		-7.50 -9.99% 9,100,000 -437,800 -30.4
52
75.10
71.60
3 tháng
(2026-02-03) 		18.50 37.68% 17,025,200 -321,900 -26.4
49.10
76.10
71.60
6 tháng
(2025-11-05) 		23.25 52.42% 29,502,200 -955,100 -53.8
42.40
76.10
71.60
12 tháng
(2025-05-09) 		25.16 59.27% 131,662,000 -2,112,700 -51.4
41
76.10
71.60
24 tháng
(2024-05-14) 		36.98 120.74% 299,757,000 -3,753,049 -131.3
30.32
76.10
71.60
36 tháng
(2023-05-22) 		53.56 381.44% 392,593,400 -2,703,557 -90.0
13.76
76.10
71.60
60 tháng
(2021-05-31) 		50.16 287.63% 591,524,800 -2,408,713 -78.5
10.89
76.10
71.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
10.82
 75,210 10.82 10.91 10.82 0 0 0
09/07/2019
10.82
 48,300 10.94 10.94 10.82 0 0 0
08/07/2019
10.94
 60,620 10.94 11.06 10.79 0 0 0
05/07/2019
10.94
 67,630 11.24 11.27 10.91 6,300 0 0.1
04/07/2019
11.24
 35,030 11.36 11.42 11.24 200 0 0.0
03/07/2019
11.36
 17,500 11.27 11.39 11.27 500 0 0.0
02/07/2019
11.27
 35,760 11.69 11.69 11.27 200 0 0.0
01/07/2019
11.69
 10,990 11.63 11.90 11.54 300 0 0.0
28/06/2019
11.63
 8,460 11.66 11.66 11.42 0 0 0
27/06/2019
11.66
 92,890 11.72 11.72 11.30 0 2,500 -0.0
26/06/2019
11.72
 30,330 11.84 11.84 11.69 0 1,240 -0.0
25/06/2019
11.84
 22,020 11.93 11.93 11.84 500 0 0.0
24/06/2019
11.93
 16,620 11.99 11.99 11.84 0 0 0
21/06/2019
11.99
 51,640 11.90 11.99 11.78 0 0 0
20/06/2019
11.90
 59,080 12.02 12.02 11.84 1,300 0 0.0
19/06/2019
12.02
 26,470 12.02 12.14 11.96 0 0 0
18/06/2019
12.02
 13,820 12.14 12.20 12.02 300 0 0.0
17/06/2019
12.14
 21,010 11.90 12.20 11.90 0 0 0
14/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2019
11.90
 41,260 11.84 12.08 11.90 0 5,400 -0.1
13/06/2019
11.84
 31,410 11.84 11.96 11.78 0 1,900 -0.0
12/06/2019
11.84
 23,660 11.87 11.93 11.84 0 0 0
11/06/2019
11.87
 29,600 12.02 12.02 11.87 0 0 0
10/06/2019
12.02
 29,460 11.96 12.05 11.96 0 0 0
07/06/2019
11.96
 23,250 11.84 11.96 11.81 0 0 0
06/06/2019
11.84
 19,080 11.76 12.02 11.73 0 0 0
05/06/2019
11.76
 35,300 11.73 11.96 11.73 1,000 0 0.0
04/06/2019
11.73
 32,130 11.73 12.02 11.73 500 0 0.0
03/06/2019
11.73
 44,900 11.84 11.99 11.70 2,150 2,000 0.0
31/05/2019
11.84
 41,610 12.05 12.20 11.84 0 2,000 -0.0
30/05/2019
12.05
 42,370 12.14 12.28 12.02 2,500 0 0.1
29/05/2019
12.14
 22,350 12.14 12.28 12.08 0 1,000 -0.0
28/05/2019
12.14
 41,680 12.25 12.37 12.02 1,100 0 0.0
27/05/2019
12.25
 38,210 12.28 12.40 12.20 0 0 0
24/05/2019
12.28
 36,000 12.43 12.49 12.28 800 0 0.0
23/05/2019
12.43
 28,070 12.43 12.43 12.25 500 0 0.0
22/05/2019
12.43
 32,890 12.78 12.78 12.43 0 0 0
21/05/2019
12.78
 40,350 12.58 12.78 12.55 4,000 0 0.1
20/05/2019
12.58
 37,640 12.49 12.61 12.46 500 0 0.0
17/05/2019
12.49
 75,720 12.46 12.72 12.31 2,080 0 0.0
16/05/2019
12.46
 64,380 12.37 12.61 12.28 0 5,300 -0.1
15/05/2019
12.37
 56,200 12.02 12.49 12.02 8,020 710 0.2
14/05/2019
12.02
 70,240 12.02 12.02 11.73 2,100 0 0.0
13/05/2019
12.02
 36,910 12.02 12.49 11.93 800 0 0.0
10/05/2019
12.02
 29,640 11.96 12.20 11.93 2,900 0 0.1
09/05/2019
11.96
 36,510 11.93 12.20 11.93 0 0 0
08/05/2019
11.93
 52,110 12.20 12.20 11.90 0 0 0
07/05/2019
12.20
 141,030 12.31 12.61 12.02 0 7,500 -0.2
06/05/2019
12.31
 124,290 13.07 13.07 12.31 0 0 0
03/05/2019
13.07
 109,400 13.07 13.07 12.84 0 0 0
02/05/2019
13.07
 39,850 13.43 13.49 13.02 0 0 0
26/04/2019
13.43
 249,020 13.05 13.51 13.02 0 800 -0.0
25/04/2019
13.05
 30,930 13.13 13.19 13.02 0 20 -0.0
24/04/2019
13.13
 51,630 13.13 13.34 13.07 200 0 0.0
23/04/2019
13.13
 209,930 13.54 13.57 13.07 6,500 0 0.1
22/04/2019
13.54
 163,030 13.43 13.60 13.34 0 0 0
19/04/2019
13.43
 15,610 13.02 13.43 13.02 100 500 -0.0
18/04/2019
13.02
 171,680 13.13 13.49 12.90 1,000 0 0.0
17/04/2019
13.13
 109,530 13.40 13.78 13.13 1,600 0 0.0
16/04/2019
13.40
 246,060 13.72 13.72 13.25 500 0 0.0
12/04/2019
13.72
 131,540 14.28 14.28 13.69 0 0 0
11/04/2019
14.28
 80,830 14.07 14.36 14.04 0 0 0
10/04/2019
14.07
 118,980 14.36 14.42 14.07 0 11,000 -0.3
09/04/2019
14.36
 176,160 14.86 14.86 14.36 0 0 0
08/04/2019
14.86
 116,390 14.66 14.95 14.60 0 480 -0.0
05/04/2019
14.66
 144,720 14.66 15.01 14.42 0 0 0
04/04/2019
14.66
 68,080 14.66 14.72 14.36 0 0 0
03/04/2019
14.66
 352,500 13.95 14.92 13.84 5,000 116,860 -2.8
02/04/2019
13.95
 52,460 13.95 14.10 13.95 0 7,450 -0.2
01/04/2019
13.95
 47,500 14.25 14.25 13.95 0 0 0
29/03/2019
14.25
 65,600 14.36 14.36 14.07 0 50 -0.0
28/03/2019
14.36
 97,410 14.63 14.66 14.31 0 0 0
27/03/2019
14.63
 91,930 14.39 14.63 14.13 2,000 0 0.0
26/03/2019
14.39
 145,600 14.01 14.42 14.01 1,000 0 0.0
25/03/2019
14.01
 161,950 13.72 14.13 13.54 0 0 0
22/03/2019
13.72
 88,070 14.07 14.42 13.72 0 260 -0.0
21/03/2019
14.07
 215,490 14.72 14.72 14.07 1,000 0 0.0
20/03/2019
14.72
 100,130 14.72 14.72 14.16 2,500 0 0.1
19/03/2019
14.72
 426,770 14.04 15.01 14.36 7,000 0 0.2
18/03/2019
14.04
 780,620 13.13 14.04 13.07 0 0 0
15/03/2019
13.13
 122,280 13.13 13.28 13.07 10,000 0 0.2
14/03/2019
13.13
 127,350 13.25 13.25 13.07 15,000 0 0.3
13/03/2019
13.25
 544,710 12.61 13.25 12.58 0 0 0
12/03/2019
12.61
 248,410 12.49 12.64 12.49 0 0 0
11/03/2019
12.49
 180,190 12.78 12.81 12.46 0 0 0
08/03/2019
12.78
 46,470 12.81 12.90 12.66 2,000 0 0.0
07/03/2019
12.81
 196,480 13.07 13.13 12.81 0 0 0
06/03/2019
13.07
 114,280 13.02 13.22 13.02 0 0 0
05/03/2019
13.02
 157,120 12.72 13.19 12.66 0 0 0
04/03/2019
12.72
 94,310 12.69 12.90 12.66 0 0 0
01/03/2019
12.69
 65,160 12.49 12.81 12.52 0 0 0
28/02/2019
12.49
 83,030 12.55 12.66 12.46 150 0 0.0
27/02/2019
12.55
 701,520 12.58 12.64 12.52 0 0 0
26/02/2019
12.58
 36,310 12.58 12.64 12.55 200 0 0.0
25/02/2019
12.58
 84,410 12.49 12.72 12.49 0 0 0
22/02/2019
12.49
 143,060 12.90 12.90 12.49 0 0 0
21/02/2019
12.90
 610,840 13.07 13.07 12.84 0 500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |