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)
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
12/07/2017
20.13
 246,960 19.77 20.26 19.84 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |