CTCP Phân bón Bình Điền (bfc)

57.20
-0.90
(-1.55%)
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
(2026-05-19) 		-2.90 -4.76% 3,841,600 56,400 0
55.40
60.90
58.10
2 tháng
(2026-04-20) 		-6 -9.38% 10,060,800 -6,900 0
55.40
71.60
58.10
3 tháng
(2026-03-20) 		2.60 4.69% 14,137,700 -245,700 -16.0
52
71.60
58.10
6 tháng
(2025-12-22) 		15.20 35.51% 31,632,300 -712,700 -43.3
42.45
76.10
58.10
12 tháng
(2025-06-23) 		10.50 22.11% 102,506,400 -2,199,700 -79.3
41
76.10
58.10
24 tháng
(2024-06-28) 		23.85 69.86% 285,716,100 -3,758,049 -130.6
32.61
76.10
58.10
36 tháng
(2023-07-04) 		42.39 271.45% 389,711,400 -539,857 -52.5
15.61
76.10
58.10
60 tháng
(2021-07-14) 		39.83 219.22% 590,018,600 -2,506,113 -80.8
10.89
76.10
58.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |