CTCP Phân bón Bình Điền (bfc)

56.80
-1.30
(-2.24%)
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
(2026-05-20) 		0.10 0.17% 3,923,200 38,600 0
55.40
59.20
56.80
2 tháng
(2026-04-20) 		-5.90 -9.22% 10,321,200 -22,700 0
55.40
71.60
56.80
3 tháng
(2026-03-23) 		4.40 8.19% 14,273,000 -238,000 -14.7
52
71.60
56.80
6 tháng
(2025-12-22) 		15.30 35.75% 31,892,700 -728,500 -43.3
42.45
76.10
56.80
12 tháng
(2025-06-24) 		11.95 25.89% 101,649,400 -2,298,700 -83.3
41
76.10
56.80
24 tháng
(2024-07-01) 		24.05 70.62% 285,401,300 -3,699,249 -127.8
32.61
76.10
56.80
36 tháng
(2023-07-05) 		41.66 253.44% 389,640,900 -555,657 -52.5
15.87
76.10
56.80
60 tháng
(2021-07-15) 		39.68 215.37% 590,249,500 -2,515,313 -80.7
10.89
76.10
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |