CTCP Phân bón Bình Điền (bfc)

43.45
-0.35
(-0.80%)
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
(2025-11-05) 		-0.55 -1.24% 5,059,000 -101,800 -4.2
43.20
46
43.45
2 tháng
(2025-10-06) 		2.25 5.42% 10,542,800 -228,700 -9.7
41.50
46
43.45
3 tháng
(2025-09-08) 		1.80 4.29% 14,448,000 -511,700 -21.9
41
46
43.45
6 tháng
(2025-06-09) 		1.12 2.62% 82,047,200 -1,026,800 -10.2
41
50.80
43.45
12 tháng
(2024-12-10) 		7.37 20.22% 167,647,300 -826,549 -0.4
32.61
50.80
43.45
24 tháng
(2023-12-18) 		23.85 119.53% 311,529,500 -1,309,057 -40.9
19.95
50.80
43.45
36 tháng
(2022-12-21) 		30.01 217.57% 375,347,900 -2,075,887 -43.0
12.79
50.80
43.45
60 tháng
(2020-12-31) 		31.84 266.30% 607,593,180 -2,581,983 -46.0
10.07
50.80
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
17.81
 63,650 18.04 18.12 17.81 0 0 0
29/11/2017
18.04
 271,670 17.55 18.07 17.55 620 205,930 -7.0
28/11/2017
17.55
 326,740 17.50 18.17 17.50 100 200,000 -6.8
27/11/2017
17.50
 152,330 17.76 17.76 17.50 0 2,000 -0.1
24/11/2017
17.76
 329,290 18.12 18.12 17.45 0 200,000 -6.8
23/11/2017: Cổ tức tiền mặt tỉ lệ: 20%
23/11/2017
18.12
 83,100 18.20 18.38 17.97 2,000 0 0.1
22/11/2017
18.20
 266,090 18.20 18.37 18.08 2,000 118,250 -4.3
21/11/2017
18.20
 128,230 18.20 18.37 18.08 40 0 0.0
20/11/2017
18.20
 287,060 18.44 18.44 18.10 0 220,330 -8.2
17/11/2017
18.44
 123,210 18.54 18.67 18.13 100 0 0.0
16/11/2017
18.54
 136,760 18.30 18.62 18.35 2,000 0 0.1
15/11/2017
18.30
 108,710 17.98 18.42 17.93 300 0 0.0
14/11/2017
17.98
 61,650 17.95 18.05 17.73 0 0 0
13/11/2017
17.95
 92,400 18.03 18.22 17.88 0 0 0
10/11/2017
18.03
 86,060 18.03 18.18 17.98 0 0 0
09/11/2017
18.03
 164,240 18.32 18.47 18.03 7,810 18,780 -0.4
08/11/2017
18.32
 257,080 17.59 18.52 17.73 73,420 32,720 1.5
07/11/2017
17.59
 164,330 17.39 17.64 17.34 0 50,000 -1.8
06/11/2017
17.39
 198,330 17.46 17.76 17.34 120 134,160 -4.8
03/11/2017
17.46
 134,660 17.59 17.81 17.39 16,230 99,460 -3.0
02/11/2017
17.59
 78,100 17.59 17.88 17.54 10 0 0.0
01/11/2017
17.59
 70,200 17.69 17.88 17.39 10 0 0.0
31/10/2017
17.69
 90,190 17.98 18.03 17.15 0 0 0
30/10/2017
17.98
 144,240 18.47 18.52 17.98 0 18,650 -0.7
27/10/2017
18.47
 101,500 18.62 18.93 18.37 400 36,200 -1.4
26/10/2017
18.62
 347,540 18.62 19.11 18.57 1,000 50,000 -1.9
25/10/2017
18.62
 101,480 18.96 19.20 18.47 0 35,000 -1.3
24/10/2017
18.96
 138,290 18.62 18.96 18.22 91,860 0 3.5
23/10/2017
18.62
 89,370 19.01 19.01 18.52 0 8,780 -0.3
20/10/2017
19.01
 88,950 19.11 19.30 19.01 0 23,500 -0.9
19/10/2017
19.11
 43,150 19.35 19.35 19.11 0 0 0
18/10/2017
19.35
 31,510 19.20 19.50 19.06 0 0 0
17/10/2017
19.20
 141,720 19.40 19.40 19.11 0 3,720 -0.1
16/10/2017
19.40
 75,470 19.55 19.67 19.40 0 19,230 -0.8
13/10/2017
19.55
 51,370 19.60 19.82 19.50 0 0 0
12/10/2017
19.60
 135,220 19.84 20.04 19.60 0 380 -0.0
11/10/2017
19.84
 38,830 19.82 19.94 19.79 0 0 0
10/10/2017
19.82
 24,900 20.06 20.26 19.82 0 0 0
09/10/2017
20.06
 11,000 19.99 20.09 19.84 0 0 0
06/10/2017
19.99
 134,780 19.72 20.33 19.74 60,000 0 2.5
05/10/2017
19.72
 13,620 19.77 19.94 19.69 0 0 0
04/10/2017
19.77
 78,450 19.62 19.77 19.62 0 0 0
03/10/2017
19.62
 59,240 19.77 19.82 19.60 30,260 0 1.2
02/10/2017
19.77
 43,940 19.74 19.82 19.64 0 0 0
29/09/2017
19.74
 74,470 19.64 19.79 19.50 0 0 0
28/09/2017
19.64
 110,220 19.87 19.99 19.60 0 46,160 -1.9
27/09/2017
19.87
 41,150 19.94 20.04 19.69 0 10,000 -0.4
26/09/2017
19.94
 74,280 19.96 20.06 19.89 0 22,540 -0.9
25/09/2017
19.96
 34,930 19.99 20.33 19.89 0 200 -0.0
22/09/2017
19.99
 103,840 19.99 20.09 19.94 36,000 35,440 0.0
21/09/2017
19.99
 44,600 20.09 20.28 19.99 0 0 0
20/09/2017
20.09
 47,950 20.09 20.09 19.94 3,110 0 0.1
19/09/2017
20.09
 131,990 19.99 20.28 19.89 36,020 0 1.5
18/09/2017
19.99
 59,060 20.18 20.33 19.89 0 0 0
15/09/2017
20.18
 121,860 20.43 20.48 20.09 290 20,820 -0.8
14/09/2017
20.43
 256,610 19.60 20.43 19.60 0 0 0
13/09/2017
19.60
 106,720 19.60 19.77 19.50 0 50,000 -2.0
12/09/2017
19.60
 59,440 19.64 19.74 19.52 0 0 0
11/09/2017
19.64
 40,440 19.55 19.69 19.40 0 0 0
08/09/2017
19.55
 35,890 19.60 19.60 19.55 0 0 0
07/09/2017
19.60
 96,290 19.60 19.84 19.55 0 0 0
06/09/2017
19.60
 127,040 19.64 19.67 19.50 240 10,000 -0.4
05/09/2017
19.64
 57,890 19.62 19.79 19.62 0 0 0
01/09/2017
19.62
 108,370 19.69 19.77 19.62 0 0 0
31/08/2017
19.69
 208,810 19.84 19.84 19.69 0 100,000 -4.0
30/08/2017
19.84
 184,600 19.79 20.23 19.74 0 100,000 -4.0
29/08/2017
19.79
 61,040 19.84 19.87 19.74 20 0 0.0
28/08/2017
19.84
 93,570 19.84 19.87 19.69 0 29,000 -1.2
25/08/2017
19.84
 113,380 19.82 19.91 19.79 0 0 0
24/08/2017
19.82
 28,910 19.89 19.96 19.60 0 0 0
23/08/2017
19.89
 15,790 20.09 20.09 19.60 0 0 0
22/08/2017
20.09
 128,390 19.60 20.09 19.60 110,000 0 4.5
21/08/2017
19.60
 210,280 19.94 19.94 19.50 30 0 0.0
18/08/2017
19.94
 170,550 20.33 20.33 19.84 90 0 0.0
17/08/2017
20.33
 113,300 20.82 21.07 20.33 20,890 970 0.9
16/08/2017
20.82
 156,720 20.55 21.02 20.58 0 0 0
15/08/2017
20.55
 96,430 20.28 20.82 20.23 0 0 0
14/08/2017
20.28
 111,310 20.13 20.58 19.94 0 0 0
11/08/2017
20.13
 185,690 20.33 20.53 20.09 0 0 0
10/08/2017
20.33
 62,880 20.58 20.58 20.09 1,000 0 0.0
09/08/2017
20.58
 168,800 21.21 21.21 20.38 0 0 0
08/08/2017
21.21
 385,170 21.14 21.41 21.11 204,130 0 8.8
07/08/2017
21.14
 429,480 20.87 21.46 20.97 65,000 0 2.8
04/08/2017
20.87
 207,500 21.07 21.21 20.58 6,380 0 0.3
03/08/2017
21.07
 254,730 21.07 21.26 20.87 27,850 0 1.2
02/08/2017
21.07
 522,600 20.38 21.31 19.99 2,600 0 0.1
01/08/2017
20.38
 265,380 20.33 20.48 20.13 4,340 0 0.2
31/07/2017
20.33
 257,050 20.09 20.58 20.18 500 0 0.0
28/07/2017
20.09
 188,250 20.18 20.18 19.94 200 0 0.0
27/07/2017
20.18
 506,220 19.50 20.18 19.45 200 0 0.0
26/07/2017
19.50
 116,970 19.35 19.64 19.25 0 0 0
25/07/2017
19.35
 74,760 19.45 19.57 19.25 0 0 0
24/07/2017
19.45
 131,690 19.35 19.74 19.35 45,000 3,000 1.7
21/07/2017
19.35
 106,240 19.79 19.99 19.35 0 0 0
20/07/2017
19.79
 98,330 19.79 19.79 19.25 0 700 -0.0
19/07/2017
19.79
 97,400 19.79 20.09 19.77 30,510 0 1.2
18/07/2017
19.79
 285,530 19.18 20.50 19.11 0 200 -0.0
17/07/2017
19.18
 286,440 19.89 19.89 19.11 100 0 0.0
14/07/2017
19.89
 70,090 20.04 20.09 19.74 0 0 0
13/07/2017
20.04
 145,810 20.13 20.13 18.84 15,210 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |