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)
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
01/08/2018
14.07
 9,480 14.17 14.67 14.01 0 0 0
31/07/2018
14.17
 45,920 14.17 14.39 14.07 0 0 0
30/07/2018
14.17
 17,610 14.12 14.17 14.01 0 0 0
27/07/2018
14.12
 27,300 14.17 14.67 13.74 0 0 0
26/07/2018
14.17
 5,940 14.28 14.28 13.90 0 0 0
25/07/2018
14.28
 2,830 14.12 14.61 14.12 2,600 0 0.1
24/07/2018
14.12
 460 14.72 14.75 14.07 0 0 0
23/07/2018
14.72
 77,060 13.90 14.86 13.82 21,900 0 0.6
20/07/2018
13.90
 8,080 14.07 14.07 13.63 2,070 0 0.1
19/07/2018
14.07
 6,120 14.12 14.15 13.96 0 0 0
18/07/2018
14.12
 25,000 13.74 14.12 13.74 0 770 -0.0
17/07/2018
13.74
 7,920 13.74 13.79 13.47 0 20 -0.0
16/07/2018
13.74
 23,370 13.57 13.79 13.47 0 10 -0.0
13/07/2018
13.57
 53,160 13.57 13.63 13.19 0 0 0
12/07/2018
13.57
 11,560 13.52 13.60 13.41 0 0 0
11/07/2018
13.52
 21,340 13.74 13.74 13.52 300 0 0.0
10/07/2018
13.74
 8,450 13.74 14.01 13.63 0 0 0
09/07/2018
13.74
 14,020 13.49 14.09 13.38 0 0 0
06/07/2018
13.49
 64,400 13.47 13.63 13.08 0 18,000 -0.4
05/07/2018
13.47
 32,590 14.01 14.01 13.47 0 0 0
04/07/2018
14.01
 610 14.07 14.07 13.63 0 0 0
03/07/2018
14.07
 18,040 14.07 14.72 13.63 0 0 0
02/07/2018
14.07
 24,790 14.72 14.72 13.90 0 0 0
29/06/2018
14.72
 12,030 15.05 15.05 14.72 0 0 0
28/06/2018
15.05
 5,210 15.02 15.16 14.72 0 0 0
27/06/2018
15.02
 32,020 15.16 15.18 14.99 0 0 0
26/06/2018
15.16
 3,340 15.24 15.24 14.88 0 0 0
25/06/2018
15.24
 5,240 15.02 15.26 15.10 3,810 0 0.1
22/06/2018
15.02
 5,330 15.21 15.26 15.02 0 0 0
21/06/2018
15.21
 3,610 15.48 15.48 14.99 0 0 0
20/06/2018
15.48
 15,940 15.26 15.70 14.72 0 0 0
19/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
19/06/2018
15.26
 22,720 15.46 16.08 14.72 0 0 0
18/06/2018
15.46
 12,550 15.48 15.71 15.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |