CTCP Phân bón Bình Điền (bfc)

71.60
4
(5.92%)
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)
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
15/06/2018
15.48
 10,240 15.46 15.64 15.12 0 0 0
14/06/2018
15.46
 23,860 15.48 15.59 15.46 3,400 0 0.1
13/06/2018
15.48
 13,780 15.48 15.53 15.43 0 0 0
12/06/2018
15.48
 29,790 15.95 16.05 15.48 0 0 0
11/06/2018
15.95
 5,810 16.26 16.52 15.87 0 0 0
08/06/2018
16.26
 11,490 16.41 16.54 16.05 0 0 0
07/06/2018
16.41
 93,140 15.74 16.47 15.74 100 0 0.0
06/06/2018
15.74
 8,940 15.64 15.82 15.30 0 0 0
05/06/2018
15.64
 20,290 15.33 15.64 15.40 0 0 0
04/06/2018
15.33
 23,050 15.27 15.48 15.27 0 0 0
01/06/2018
15.27
 19,780 15.27 15.53 15.27 0 0 0
31/05/2018
15.27
 33,880 15.02 15.48 14.96 0 0 0
30/05/2018
15.02
 45,100 15.48 15.48 15.02 0 0 0
29/05/2018
15.48
 33,990 15.48 15.48 14.76 0 0 0
28/05/2018
15.48
 38,030 15.95 16.05 15.27 0 0 0
25/05/2018
15.95
 2,720 16.00 16.00 15.84 10 0 0.0
24/05/2018
16.00
 5,040 16.05 16.05 15.79 0 0 0
23/05/2018
16.05
 13,040 16.05 16.05 15.53 0 0 0
22/05/2018
16.05
 13,110 16.21 16.36 15.27 0 0 0
21/05/2018
16.21
 4,620 16.21 16.31 16.13 0 0 0
18/05/2018
16.21
 1,420 16.26 16.41 16.15 0 0 0
17/05/2018
16.26
 12,590 16.26 16.31 16.26 0 1,110 -0.0
16/05/2018
16.26
 23,350 16.34 16.34 16.26 0 0 0
15/05/2018
16.34
 15,360 16.34 16.41 16.28 0 0 0
14/05/2018
16.34
 9,150 16.31 16.52 16.13 0 0 0
11/05/2018
16.31
 8,430 16.26 16.44 16.10 0 0 0
10/05/2018
16.26
 4,660 16.44 16.57 16.10 0 0 0
09/05/2018
16.44
 5,220 16.31 16.57 16.05 0 0 0
08/05/2018
16.31
 27,080 16.05 16.72 16.05 0 0 0
07/05/2018
16.05
 17,610 16.57 16.78 16.05 0 9,260 -0.3
04/05/2018
16.57
 24,300 16.57 16.78 16.57 0 0 0
03/05/2018
16.57
 48,190 15.90 16.78 15.90 0 0 0
02/05/2018
15.90
 21,890 16.31 16.31 15.90 0 0 0
27/04/2018
16.31
 41,830 15.92 16.57 15.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |