CTCP Phân bón Bình Điền (bfc)

47.60
-0.30
(-0.63%)
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
(2026-08-19) 		0 0% 3,452,100 36,200 -0.7
45.80
53.30
47.60
2 tháng
(2026-07-20) 		-2.26 -4.51% 7,229,200 -28,500 -4.2
45.77
53.30
47.60
3 tháng
(2026-06-22) 		-5.16 -9.72% 10,821,700 -5,700 -3.0
45.77
55.67
47.60
6 tháng
(2026-03-23) 		-2.26 -4.51% 25,481,600 -150,100 -11.4
39.98
66.88
47.60
12 tháng
(2025-09-23) 		8.43 21.37% 55,549,900 -1,286,100 -65.4
38.30
71.08
47.60
24 tháng
(2024-09-30) 		11.21 30.56% 247,229,400 -1,816,600 -143.5
30.46
71.08
47.60
36 tháng
(2023-10-04) 		32.18 204.71% 387,330,600 728,392 -94.8
15.31
71.08
47.60
60 tháng
(2021-10-14) 		23.08 93.03% 573,113,000 -1,371,364 -127.9
10.17
71.08
47.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2018
14.05
 5,210 14.03 14.16 13.75 0 0 0
27/06/2018
14.03
 32,020 14.16 14.18 14.00 0 0 0
26/06/2018
14.16
 3,340 14.23 14.23 13.90 0 0 0
25/06/2018
14.23
 5,240 14.03 14.26 14.11 3,810 0 0.1
22/06/2018
14.03
 5,330 14.21 14.26 14.03 0 0 0
21/06/2018
14.21
 3,610 14.46 14.46 14.00 0 0 0
20/06/2018
14.46
 15,940 14.26 14.67 13.75 0 0 0
19/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
19/06/2018
14.26
 22,720 14.44 15.02 13.75 0 0 0
18/06/2018
14.44
 12,550 14.46 14.68 14.17 0 0 0
15/06/2018
14.46
 10,240 14.44 14.61 14.12 0 0 0
14/06/2018
14.44
 23,860 14.46 14.56 14.44 3,400 0 0.1
13/06/2018
14.46
 13,780 14.46 14.51 14.41 0 0 0
12/06/2018
14.46
 29,790 14.90 14.99 14.46 0 0 0
11/06/2018
14.90
 5,810 15.19 15.43 14.82 0 0 0
08/06/2018
15.19
 11,490 15.33 15.45 14.99 0 0 0
07/06/2018
15.33
 93,140 14.70 15.38 14.70 100 0 0.0
06/06/2018
14.70
 8,940 14.61 14.78 14.29 0 0 0
05/06/2018
14.61
 20,290 14.32 14.61 14.39 0 0 0
04/06/2018
14.32
 23,050 14.27 14.46 14.27 0 0 0
01/06/2018
14.27
 19,780 14.27 14.51 14.27 0 0 0
31/05/2018
14.27
 33,880 14.03 14.46 13.98 0 0 0
30/05/2018
14.03
 45,100 14.46 14.46 14.03 0 0 0
29/05/2018
14.46
 33,990 14.46 14.46 13.78 0 0 0
28/05/2018
14.46
 38,030 14.90 14.99 14.27 0 0 0
25/05/2018
14.90
 2,720 14.94 14.94 14.80 10 0 0.0
24/05/2018
14.94
 5,040 14.99 14.99 14.75 0 0 0
23/05/2018
14.99
 13,040 14.99 14.99 14.51 0 0 0
22/05/2018
14.99
 13,110 15.14 15.28 14.27 0 0 0
21/05/2018
15.14
 4,620 15.14 15.23 15.07 0 0 0
18/05/2018
15.14
 1,420 15.19 15.33 15.09 0 0 0
17/05/2018
15.19
 12,590 15.19 15.23 15.19 0 1,110 -0.0
16/05/2018
15.19
 23,350 15.26 15.26 15.19 0 0 0
15/05/2018
15.26
 15,360 15.26 15.33 15.21 0 0 0
14/05/2018
15.26
 9,150 15.23 15.43 15.07 0 0 0
11/05/2018
15.23
 8,430 15.19 15.36 15.04 0 0 0
10/05/2018
15.19
 4,660 15.36 15.48 15.04 0 0 0
09/05/2018
15.36
 5,220 15.23 15.48 14.99 0 0 0
08/05/2018
15.23
 27,080 14.99 15.62 14.99 0 0 0
07/05/2018
14.99
 17,610 15.48 15.67 14.99 0 9,260 -0.3
04/05/2018
15.48
 24,300 15.48 15.67 15.48 0 0 0
03/05/2018
15.48
 48,190 14.85 15.67 14.85 0 0 0
02/05/2018
14.85
 21,890 15.23 15.23 14.85 0 0 0
27/04/2018
15.23
 41,830 14.87 15.48 14.70 0 0 0
26/04/2018
14.87
 29,950 15.67 15.67 14.87 0 0 0
24/04/2018
15.67
 15,230 15.65 15.74 15.09 1,290 0 0.0
23/04/2018
15.65
 50,610 15.69 16.08 14.99 0 0 0
20/04/2018
15.69
 20,150 15.69 15.91 15.62 0 0 0
19/04/2018
15.69
 67,420 15.96 15.96 15.57 0 0 0
18/04/2018
15.96
 28,790 16.25 16.25 15.96 0 0 0
17/04/2018
16.25
 12,680 16.25 16.44 16.06 0 0 0
16/04/2018
16.25
 22,190 16.35 16.35 16.01 0 0 0
13/04/2018
16.35
 32,080 16.35 16.64 16.25 0 0 0
12/04/2018
16.35
 10,980 16.44 16.64 16.20 0 0 0
11/04/2018
16.44
 73,450 16.69 16.69 16.25 0 100 -0.0
10/04/2018
16.69
 32,800 16.83 16.88 16.54 0 0 0
09/04/2018
16.83
 36,180 17.00 17.00 16.71 0 100 -0.0
06/04/2018
17.00
 37,120 16.83 17.02 16.71 0 0 0
05/04/2018
16.83
 86,270 16.69 16.93 16.54 0 0 0
04/04/2018
16.69
 64,450 16.78 16.90 16.64 0 0 0
03/04/2018
16.78
 12,070 16.69 17.00 16.69 0 0 0
02/04/2018
16.69
 84,890 16.98 17.17 16.69 0 0 0
30/03/2018
16.98
 73,250 16.93 17.17 16.93 0 0 0
29/03/2018
16.93
 53,270 17.02 17.17 16.93 0 0 0
28/03/2018
17.02
 61,390 16.66 17.17 16.66 0 0 0
27/03/2018
16.66
 129,000 16.71 17.41 16.66 0 0 0
26/03/2018
16.71
 45,450 16.78 16.78 16.59 0 0 0
23/03/2018
16.78
 76,530 16.88 16.88 15.96 0 0 0
22/03/2018
16.88
 32,180 16.93 17.17 16.81 0 0 0
21/03/2018
16.93
 99,990 16.88 16.93 16.69 0 16,590 -0.6
20/03/2018
16.88
 120,830 17.41 17.41 16.88 0 0 0
19/03/2018
17.41
 105,060 17.41 17.68 17.24 0 0 0
16/03/2018
17.41
 191,520 17.41 17.65 17.22 200 0 0.0
15/03/2018
17.41
 306,090 17.24 17.80 17.24 0 0 0
14/03/2018
17.24
 169,580 17.02 17.29 17.02 480 0 0.0
13/03/2018
17.02
 308,300 16.76 17.07 16.73 0 0 0
12/03/2018
16.76
 71,420 16.93 17.17 16.76 0 0 0
09/03/2018
16.93
 489,120 16.56 17.36 16.49 0 0 0
08/03/2018
16.56
 352,640 16.73 17.02 16.54 0 288,600 -9.9
07/03/2018
16.73
 127,640 16.71 16.93 16.54 0 0 0
06/03/2018
16.71
 309,120 16.59 16.93 16.35 100 116,550 -4.0
05/03/2018
16.59
 313,970 16.54 17.17 16.44 0 0 0
02/03/2018
16.54
 604,270 15.48 16.54 15.48 0 200,000 -6.5
01/03/2018
15.48
 135,060 15.67 15.72 15.38 0 0 0
28/02/2018
15.67
 127,950 15.48 15.72 15.23 0 48,760 -1.6
27/02/2018
15.48
 133,820 15.94 15.94 15.38 0 84,170 -2.7
26/02/2018
15.94
 71,230 16.01 16.11 15.86 0 0 0
23/02/2018
16.01
 99,920 15.86 16.15 15.86 0 0 0
22/02/2018
15.86
 251,220 15.57 15.96 15.43 0 0 0
21/02/2018
15.57
 46,950 15.31 15.57 15.36 0 0 0
13/02/2018
15.31
 158,730 15.21 15.38 15.16 0 141,960 -4.5
12/02/2018
15.21
 68,970 14.94 15.23 14.90 5,000 0 0.2
09/02/2018
14.94
 64,520 14.94 15.09 14.22 0 0 0
08/02/2018
14.94
 53,360 14.99 15.23 14.51 0 0 0
07/02/2018
14.99
 136,960 14.56 15.28 14.85 0 0 0
06/02/2018
14.56
 486,810 15.43 15.43 14.36 0 0 0
05/02/2018
15.43
 231,250 15.72 15.72 15.23 0 0 0
02/02/2018
15.72
 182,880 15.82 15.86 15.62 600 500 0.0
01/02/2018
15.82
 251,780 15.82 15.96 15.67 0 0 0
31/01/2018
15.82
 263,870 15.48 16.01 15.55 0 66,350 -2.2
30/01/2018
15.48
 280,640 15.23 15.65 15.26 100 101,390 -3.2

Chính sách bảo mật | Điều khoản sử dụng |