CTCP Phân bón Bình Điền (bfc)

46.05
0.05
(0.11%)
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
(2025-12-29) 		3.50 8.20% 5,703,500 -369,300 -16.2
42.50
50.10
46
2 tháng
(2025-11-28) 		3 6.94% 7,160,100 -639,200 -27.8
42.40
50.10
46
3 tháng
(2025-10-29) 		1.75 3.94% 14,016,900 -639,900 -27.8
42.40
50.10
46
6 tháng
(2025-07-31) 		3.40 7.94% 49,780,400 -1,618,100 -66.2
41
50.80
46
12 tháng
(2025-02-03) 		8.01 20.97% 151,692,300 -813,249 -1.5
32.61
50.80
46
24 tháng
(2024-02-07) 		23.45 103.10% 308,862,800 -3,319,557 -101.2
22.75
50.80
46
36 tháng
(2023-02-13) 		33.20 255.43% 379,755,700 -2,367,087 -61.8
12.84
50.80
46
60 tháng
(2021-02-22) 		34.04 279.84% 600,318,800 -2,362,913 -58.4
10.89
50.80
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2018
17.60
 276,800 17.92 18.10 17.50 0 85,520 -2.9
18/01/2018
17.92
 217,440 18.07 18.12 17.50 200 110,010 -3.8
17/01/2018
18.07
 199,400 18.64 18.64 18.07 200 19,550 -0.7
16/01/2018
18.64
 192,470 18.90 18.90 18.38 0 0 0
15/01/2018
18.90
 159,170 18.48 19.00 18.23 600 0 0.0
12/01/2018
18.48
 302,360 18.74 18.87 18.43 1,000 0 0.0
11/01/2018
18.74
 439,110 18.23 18.74 17.92 310 0 0.0
10/01/2018
18.23
 192,790 18.25 18.33 18.07 0 0 0
09/01/2018
18.25
 247,820 18.02 18.36 18.02 990 0 0.0
08/01/2018
18.02
 284,520 17.71 18.38 17.60 0 17,000 -0.6
05/01/2018
17.71
 299,510 17.09 17.86 17.19 0 10,120 -0.3
04/01/2018
17.09
 153,380 17.06 17.24 17.01 0 40,000 -1.3
03/01/2018
17.06
 445,620 17.24 17.24 16.93 0 312,350 -10.3
02/01/2018
17.24
 182,570 17.42 17.58 17.24 0 108,850 -3.6
29/12/2017
17.42
 109,810 17.40 17.47 17.35 0 0 0
28/12/2017
17.40
 98,990 17.53 17.58 17.29 0 0 0
27/12/2017
17.53
 97,320 17.60 17.71 17.50 0 0 0
26/12/2017
17.60
 107,230 17.60 17.71 17.50 0 0 0
25/12/2017
17.60
 104,610 17.92 17.92 17.45 0 0 0
22/12/2017
17.92
 235,760 17.86 18.38 17.79 0 0 0
21/12/2017
17.86
 143,270 17.24 18.07 17.19 0 0 0
20/12/2017
17.24
 104,120 17.29 17.37 17.19 0 0 0
19/12/2017
17.29
 83,680 17.47 17.60 17.24 0 0 0
18/12/2017
17.47
 77,500 17.29 17.60 17.19 0 0 0
15/12/2017
17.29
 90,750 17.19 17.50 17.09 0 0 0
14/12/2017
17.19
 145,160 17.35 17.50 17.06 200 0 0.0
13/12/2017
17.35
 61,960 17.55 17.55 17.35 200 0 0.0
12/12/2017
17.55
 116,550 17.55 17.60 16.83 0 0 0
11/12/2017
17.55
 138,090 17.71 17.86 17.55 0 0 0
08/12/2017
17.71
 146,970 17.63 17.92 17.60 0 0 0
07/12/2017
17.63
 115,350 17.71 17.81 17.60 0 0 0
06/12/2017
17.71
 77,750 17.73 17.79 17.50 0 0 0
05/12/2017
17.73
 233,730 17.35 17.76 17.45 0 2,000 -0.1
04/12/2017
17.35
 541,800 17.86 17.86 17.35 200 416,280 -14.1
01/12/2017
17.86
 163,720 17.81 17.86 17.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |