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)
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
26/04/2018
15.92
 29,950 16.78 16.78 15.92 0 0 0
24/04/2018
16.78
 15,230 16.75 16.85 16.15 1,290 0 0.0
23/04/2018
16.75
 50,610 16.80 17.22 16.05 0 0 0
20/04/2018
16.80
 20,150 16.80 17.03 16.72 0 0 0
19/04/2018
16.80
 67,420 17.09 17.09 16.67 0 0 0
18/04/2018
17.09
 28,790 17.40 17.40 17.09 0 0 0
17/04/2018
17.40
 12,680 17.40 17.60 17.19 0 0 0
16/04/2018
17.40
 22,190 17.50 17.50 17.14 0 0 0
13/04/2018
17.50
 32,080 17.50 17.81 17.40 0 0 0
12/04/2018
17.50
 10,980 17.60 17.81 17.35 0 0 0
11/04/2018
17.60
 73,450 17.86 17.86 17.40 0 100 -0.0
10/04/2018
17.86
 32,800 18.02 18.07 17.71 0 0 0
09/04/2018
18.02
 36,180 18.20 18.20 17.89 0 100 -0.0
06/04/2018
18.20
 37,120 18.02 18.23 17.89 0 0 0
05/04/2018
18.02
 86,270 17.86 18.12 17.71 0 0 0
04/04/2018
17.86
 64,450 17.97 18.10 17.81 0 0 0
03/04/2018
17.97
 12,070 17.86 18.20 17.86 0 0 0
02/04/2018
17.86
 84,890 18.17 18.38 17.86 0 0 0
30/03/2018
18.17
 73,250 18.12 18.38 18.12 0 0 0
29/03/2018
18.12
 53,270 18.23 18.38 18.12 0 0 0
28/03/2018
18.23
 61,390 17.84 18.38 17.84 0 0 0
27/03/2018
17.84
 129,000 17.89 18.64 17.84 0 0 0
26/03/2018
17.89
 45,450 17.97 17.97 17.76 0 0 0
23/03/2018
17.97
 76,530 18.07 18.07 17.09 0 0 0
22/03/2018
18.07
 32,180 18.12 18.38 17.99 0 0 0
21/03/2018
18.12
 99,990 18.07 18.12 17.86 0 16,590 -0.6
20/03/2018
18.07
 120,830 18.64 18.64 18.07 0 0 0
19/03/2018
18.64
 105,060 18.64 18.92 18.46 0 0 0
16/03/2018
18.64
 191,520 18.64 18.90 18.43 200 0 0.0
15/03/2018
18.64
 306,090 18.46 19.05 18.46 0 0 0
14/03/2018
18.46
 169,580 18.23 18.51 18.23 480 0 0.0
13/03/2018
18.23
 308,300 17.94 18.28 17.92 0 0 0
12/03/2018
17.94
 71,420 18.12 18.38 17.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |