CTCP Phân bón Bình Điền (bfc)

67.10
-3.90
(-5.49%)
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
(2026-02-11) 		14.40 25.44% 7,408,100 179,900 7.8
56.60
76.10
67.10
2 tháng
(2026-01-12) 		24.80 53.68% 13,830,600 85,900 3.4
46
76.10
67.10
3 tháng
(2025-12-15) 		28.60 67.45% 16,517,300 -278,800 -12.3
42.40
76.10
67.10
6 tháng
(2025-09-15) 		26.70 60.27% 30,424,000 -829,400 -35.9
41
76.10
67.10
12 tháng
(2025-03-18) 		32.86 86.14% 141,378,000 -912,249 -5.4
32.61
76.10
67.10
24 tháng
(2024-03-25) 		45.02 173.31% 306,035,300 -3,361,049 -99.8
23.72
76.10
67.10
36 tháng
(2023-03-29) 		57.88 441.22% 388,371,300 -2,194,077 -54.9
12.84
76.10
67.10
60 tháng
(2021-04-08) 		55.86 368.84% 595,370,700 -2,007,413 -46.8
10.89
76.10
67.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
14.72
 17,630 14.64 14.77 14.64 0 0 0
21/09/2018
14.64
 65,780 14.88 14.96 14.64 100 100 0.0
20/09/2018
14.88
 46,000 14.67 14.88 14.45 0 0 0
19/09/2018
14.67
 30,670 14.99 15.07 14.67 0 0 0
18/09/2018
14.99
 23,030 15.07 15.18 14.72 100 0 0.0
17/09/2018
15.07
 58,520 14.58 15.10 14.61 0 0 0
14/09/2018
14.58
 76,910 14.34 14.83 14.28 0 0 0
13/09/2018
14.34
 35,870 14.34 14.45 14.28 0 0 0
12/09/2018
14.34
 35,630 14.39 14.64 14.17 0 0 0
11/09/2018
14.39
 23,310 14.28 14.39 14.20 0 0 0
10/09/2018
14.28
 7,930 14.47 15.24 14.28 0 0 0
07/09/2018
14.47
 21,630 14.72 14.88 14.31 0 0 0
06/09/2018
14.72
 10,620 14.88 14.88 14.45 23,970 23,970 0
05/09/2018
14.88
 16,960 14.99 15.21 14.50 0 0 0
04/09/2018
14.99
 15,450 15.59 15.59 14.94 0 10 -0.0
31/08/2018
15.59
 43,490 15.70 16.00 15.59 0 0 0
30/08/2018
15.70
 69,840 14.86 15.76 14.86 0 0 0
29/08/2018
14.86
 44,760 14.61 14.99 14.61 0 50 -0.0
28/08/2018
14.61
 14,540 14.61 14.61 14.23 0 0 0
27/08/2018
14.61
 42,680 14.12 14.61 14.12 0 0 0
24/08/2018
14.12
 10,150 14.17 14.34 14.12 0 0 0
23/08/2018
14.17
 59,100 14.07 14.34 13.79 0 0 0
22/08/2018
14.07
 26,180 14.23 14.34 14.07 0 0 0
21/08/2018
14.23
 21,980 14.12 14.23 14.07 0 0 0
20/08/2018
14.12
 9,990 14.23 14.28 14.12 0 0 0
17/08/2018
14.23
 10,590 14.23 14.31 14.17 0 0 0
16/08/2018
14.23
 13,180 14.12 14.23 14.07 0 0 0
15/08/2018
14.12
 22,490 14.23 14.28 14.07 50 0 0.0
14/08/2018
14.23
 24,870 14.12 14.23 14.12 0 0 0
13/08/2018
14.12
 28,040 14.12 14.17 14.07 0 0 0
10/08/2018
14.12
 2,280 14.12 14.17 14.09 10 0 0.0
09/08/2018
14.12
 5,540 14.23 14.28 14.12 0 0 0
08/08/2018
14.23
 3,490 14.17 14.34 14.12 0 0 0
07/08/2018
14.17
 7,400 14.17 14.34 14.12 0 0 0
06/08/2018
14.17
 40,090 14.12 14.34 14.15 0 0 0
03/08/2018
14.12
 10,080 14.07 14.17 13.98 0 4,120 -0.1
02/08/2018
14.07
 40,750 14.07 14.17 14.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |