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)
09/03/2018
18.12
 489,120 17.73 18.59 17.66 0 0 0
08/03/2018
17.73
 352,640 17.92 18.23 17.71 0 288,600 -9.9
07/03/2018
17.92
 127,640 17.89 18.12 17.71 0 0 0
06/03/2018
17.89
 309,120 17.76 18.12 17.50 100 116,550 -4.0
05/03/2018
17.76
 313,970 17.71 18.38 17.60 0 0 0
02/03/2018
17.71
 604,270 16.57 17.71 16.57 0 200,000 -6.5
01/03/2018
16.57
 135,060 16.78 16.83 16.47 0 0 0
28/02/2018
16.78
 127,950 16.57 16.83 16.31 0 48,760 -1.6
27/02/2018
16.57
 133,820 17.06 17.06 16.47 0 84,170 -2.7
26/02/2018
17.06
 71,230 17.14 17.24 16.98 0 0 0
23/02/2018
17.14
 99,920 16.98 17.29 16.98 0 0 0
22/02/2018
16.98
 251,220 16.67 17.09 16.52 0 0 0
21/02/2018
16.67
 46,950 16.39 16.67 16.44 0 0 0
13/02/2018
16.39
 158,730 16.28 16.47 16.23 0 141,960 -4.5
12/02/2018
16.28
 68,970 16.00 16.31 15.95 5,000 0 0.2
09/02/2018
16.00
 64,520 16.00 16.15 15.22 0 0 0
08/02/2018
16.00
 53,360 16.05 16.31 15.53 0 0 0
07/02/2018
16.05
 136,960 15.59 16.36 15.90 0 0 0
06/02/2018
15.59
 486,810 16.52 16.52 15.38 0 0 0
05/02/2018
16.52
 231,250 16.83 16.83 16.31 0 0 0
02/02/2018
16.83
 182,880 16.93 16.98 16.72 600 500 0.0
01/02/2018
16.93
 251,780 16.93 17.09 16.78 0 0 0
31/01/2018
16.93
 263,870 16.57 17.14 16.65 0 66,350 -2.2
30/01/2018
16.57
 280,640 16.31 16.75 16.34 100 101,390 -3.2
29/01/2018
16.31
 605,370 17.35 17.35 16.31 400 146,500 -4.6
26/01/2018
17.35
 231,630 17.03 17.55 17.03 0 76,100 -2.5
25/01/2018
17.03
 361,490 17.45 17.68 16.98 3,290 131,340 -4.2
22/01/2018
17.45
 151,180 17.60 17.86 17.29 0 40,000 -1.3
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

Chính sách bảo mật | Điều khoản sử dụng |