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)
11/07/2017
19.77
 313,420 19.40 19.94 19.40 59,250 0 2.4
10/07/2017
19.40
 359,800 19.40 19.84 19.35 200 0 0.0
07/07/2017
19.40
 219,670 19.94 19.99 19.40 0 0 0
06/07/2017
19.94
 222,640 19.89 20.04 19.55 0 5,000 -0.2
05/07/2017
19.89
 89,980 19.89 20.09 19.82 0 0 0
04/07/2017
19.89
 181,730 20.09 20.26 19.74 0 0 0
03/07/2017
20.09
 147,920 20.33 20.38 20.06 0 0 0
30/06/2017
20.33
 79,790 20.33 20.58 20.21 0 0 0
29/06/2017
20.33
 73,880 20.43 20.72 20.18 0 1,210 -0.1
28/06/2017
20.43
 96,360 20.13 20.67 20.09 0 0 0
27/06/2017
20.13
 127,220 20.13 20.43 19.99 0 0 0
26/06/2017
20.13
 260,580 20.97 20.97 20.09 0 1,000 -0.0
23/06/2017
20.97
 96,280 20.72 21.02 20.43 0 180 -0.0
22/06/2017
20.72
 133,320 20.82 20.82 20.33 0 0 0
21/06/2017
20.82
 270,730 21.31 21.36 19.84 0 60 -0.0
20/06/2017
21.31
 167,430 20.82 21.31 20.82 2,550 2,100 0.0
19/06/2017
20.82
 164,970 20.43 20.82 20.33 44,550 0 1.9
16/06/2017
20.43
 174,580 20.33 20.55 20.23 82,500 0 3.4
15/06/2017
20.33
 65,820 20.40 20.43 20.21 0 0 0
14/06/2017
20.40
 251,240 20.23 20.50 20.09 4,000 0 0.2
13/06/2017
20.23
 119,380 20.21 20.28 20.09 0 0 0
12/06/2017
20.21
 137,200 20.13 20.31 20.09 50,000 35,300 0.6
09/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/06/2017
20.13
 171,690 19.99 20.23 20.06 0 0 0
08/06/2017
19.99
 192,940 19.65 20.06 19.65 50,000 0 2.1
07/06/2017
19.65
 207,480 19.61 19.99 19.51 0 0 0
06/06/2017
19.61
 180,890 19.61 19.82 19.53 0 0 0
05/06/2017
19.61
 129,790 19.72 19.82 19.46 0 0 0
02/06/2017
19.72
 255,540 19.82 19.82 19.46 60,010 0 2.5
01/06/2017
19.82
 242,000 19.82 20.18 19.56 670 0 0.0
31/05/2017
19.82
 349,010 19.37 20.06 19.22 40,000 20,000 0.8
30/05/2017
19.37
 434,940 19.46 19.80 19.27 100,100 2,880 4.0
29/05/2017
19.46
 248,430 19.61 19.65 19.37 0 5,000 -0.2
26/05/2017
19.61
 436,900 19.61 19.84 19.37 138,470 0 5.6
25/05/2017
19.61
 552,110 19.13 19.82 19.22 100,200 0 4.1
24/05/2017
19.13
 317,820 18.96 19.32 18.89 32,280 0 1.3
23/05/2017
18.96
 267,600 18.65 19.13 18.55 100,820 1,650 3.9
22/05/2017
18.65
 546,100 18.65 19.01 18.46 225,000 250 8.7
19/05/2017
18.65
 367,140 18.98 18.98 18.65 70,000 20,000 2.0
18/05/2017
18.98
 527,350 18.89 19.13 18.51 300,000 16,390 11.2
17/05/2017
18.89
 708,910 18.84 19.56 18.65 0 0 0
16/05/2017
18.84
 852,680 19.17 19.51 18.70 233,500 100 9.3
15/05/2017
19.17
 569,240 18.89 19.46 18.89 200,770 0 8.1
12/05/2017
18.89
 741,430 18.41 18.94 18.36 150,000 30,000 4.7
11/05/2017
18.41
 668,920 18.00 18.53 17.74 300 0 0.0
10/05/2017
18.00
 386,270 18.17 18.31 17.93 0 0 0
09/05/2017
18.17
 964,490 17.91 18.60 17.93 1,710 1,600 0.0
08/05/2017
17.91
 1,117,670 16.74 17.91 16.50 200 50,100 -1.8
05/05/2017
16.74
 154,200 16.64 16.88 16.50 0 0 0
04/05/2017
16.64
 298,290 16.98 17.07 16.64 0 8,690 -0.3
03/05/2017
16.98
 262,160 16.66 17.07 16.50 0 8,300 -0.3
28/04/2017
16.66
 140,290 16.81 16.81 16.50 0 0 0
27/04/2017
16.81
 263,310 16.66 17.00 16.50 0 78,310 -2.8
26/04/2017
16.66
 272,140 16.35 16.83 16.35 0 40,000 -1.4
25/04/2017
16.35
 153,670 16.50 16.71 16.35 0 0 0
24/04/2017
16.50
 194,090 16.83 16.83 16.45 0 200 -0.0
21/04/2017
16.83
 184,350 16.78 17.00 16.81 0 40,000 -1.4
20/04/2017
16.78
 275,200 17.21 17.29 16.78 0 23,760 -0.8
19/04/2017
17.21
 663,720 16.31 17.41 16.31 14,200 153,000 -4.9
18/04/2017
16.31
 224,400 16.54 16.54 16.09 8,810 300 0.3
17/04/2017
16.54
 395,130 16.83 17.09 16.02 0 90,020 -3.2
14/04/2017
16.83
 499,690 16.95 17.17 16.78 0 69,980 -2.5
13/04/2017
16.95
 286,730 16.93 17.21 16.83 100 60,000 -2.1
12/04/2017
16.93
 402,700 16.64 17.36 16.69 200 39,690 -1.4
11/04/2017
16.64
 170,950 16.50 16.74 16.50 0 66,330 -2.3
10/04/2017
16.50
 95,340 16.66 16.69 16.40 0 44,380 -1.5
07/04/2017
16.66
 186,210 16.40 16.69 16.35 0 36,130 -1.2
05/04/2017
16.40
 153,390 16.45 16.71 16.38 0 63,870 -2.2
04/04/2017
16.45
 168,690 16.50 16.54 16.40 0 50,000 -1.7
03/04/2017
16.50
 124,030 16.50 16.64 16.40 10 40,000 -1.4
31/03/2017
16.50
 203,160 16.74 16.93 16.50 10 20,000 -0.7
30/03/2017
16.74
 120,310 16.57 17.12 16.57 40 35,720 -1.2
29/03/2017
16.57
 219,900 16.45 16.64 16.35 0 33,360 -1.1
28/03/2017
16.45
 437,720 16.78 16.95 16.35 10 10,920 -0.4
27/03/2017
16.78
 151,150 16.78 16.98 16.64 20 20,000 -0.7
24/03/2017
16.78
 363,060 16.98 17.12 16.64 1,900 0 0.1
23/03/2017
16.98
 275,680 16.83 17.21 16.78 0 20,000 -0.7
22/03/2017
16.83
 413,290 17.55 17.69 16.83 20 500 -0.0
21/03/2017
17.55
 350,840 17.86 17.98 17.45 4,500 44,290 -1.5
20/03/2017
17.86
 453,570 17.53 18.10 17.55 1,000 137,880 -5.1
17/03/2017
17.53
 376,280 17.64 18.08 17.45 40 63,370 -2.3
16/03/2017
17.64
 845,990 16.88 17.91 16.88 0 243,890 -9.0
15/03/2017
16.88
 256,230 16.98 17.07 16.83 0 36,610 -1.3
14/03/2017
16.98
 536,480 16.40 17.12 16.40 5,800 118,970 -4.0
13/03/2017
16.40
 75,390 16.54 16.54 16.38 90 1,750 -0.1
10/03/2017
16.54
 204,320 16.38 16.74 16.35 0 80,000 -2.8
09/03/2017
16.38
 120,110 16.64 16.64 16.38 0 34,000 -1.2
08/03/2017
16.64
 263,420 16.54 16.90 16.64 0 25,970 -0.9
07/03/2017
16.54
 296,470 15.88 16.54 15.88 56,300 60,000 -0.1
06/03/2017
15.88
 200,280 16.02 16.02 15.80 0 60,000 -2.0
03/03/2017
16.02
 147,310 16.11 16.11 15.78 1,400 0 0.0
02/03/2017
16.11
 71,770 16.35 16.47 16.02 0 0 0
01/03/2017
16.35
 177,800 16.40 16.54 16.02 0 60,000 -2.0
28/02/2017
16.40
 88,210 16.35 16.59 16.35 0 30,000 -1.0
27/02/2017
16.35
 56,970 16.31 16.71 16.26 0 3,000 -0.1
24/02/2017
16.31
 125,730 16.50 16.78 16.31 0 15,200 -0.5
23/02/2017
16.50
 185,870 16.59 16.64 16.31 0 0 0
22/02/2017
16.59
 161,590 16.81 16.81 16.50 0 10,000 -0.4
21/02/2017
16.81
 174,230 17.07 17.21 16.78 0 0 0
20/02/2017
17.07
 191,650 16.74 17.12 16.50 5,000 10,000 -0.2
17/02/2017
16.74
 290,730 16.45 16.78 16.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |