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)
29/01/2018
15.23
 605,370 16.20 16.20 15.23 400 146,500 -4.6
26/01/2018
16.20
 231,630 15.91 16.40 15.91 0 76,100 -2.5
25/01/2018
15.91
 361,490 16.30 16.52 15.86 3,290 131,340 -4.2
22/01/2018
16.30
 151,180 16.44 16.69 16.15 0 40,000 -1.3
19/01/2018
16.44
 276,800 16.73 16.90 16.35 0 85,520 -2.9
18/01/2018
16.73
 217,440 16.88 16.93 16.35 200 110,010 -3.8
17/01/2018
16.88
 199,400 17.41 17.41 16.88 200 19,550 -0.7
16/01/2018
17.41
 192,470 17.65 17.65 17.17 0 0 0
15/01/2018
17.65
 159,170 17.27 17.75 17.02 600 0 0.0
12/01/2018
17.27
 302,360 17.51 17.63 17.22 1,000 0 0.0
11/01/2018
17.51
 439,110 17.02 17.51 16.73 310 0 0.0
10/01/2018
17.02
 192,790 17.05 17.12 16.88 0 0 0
09/01/2018
17.05
 247,820 16.83 17.15 16.83 990 0 0.0
08/01/2018
16.83
 284,520 16.54 17.17 16.44 0 17,000 -0.6
05/01/2018
16.54
 299,510 15.96 16.69 16.06 0 10,120 -0.3
04/01/2018
15.96
 153,380 15.94 16.11 15.89 0 40,000 -1.3
03/01/2018
15.94
 445,620 16.11 16.11 15.82 0 312,350 -10.3
02/01/2018
16.11
 182,570 16.27 16.42 16.11 0 108,850 -3.6
29/12/2017
16.27
 109,810 16.25 16.32 16.20 0 0 0
28/12/2017
16.25
 98,990 16.37 16.42 16.15 0 0 0
27/12/2017
16.37
 97,320 16.44 16.54 16.35 0 0 0
26/12/2017
16.44
 107,230 16.44 16.54 16.35 0 0 0
25/12/2017
16.44
 104,610 16.73 16.73 16.30 0 0 0
22/12/2017
16.73
 235,760 16.69 17.17 16.61 0 0 0
21/12/2017
16.69
 143,270 16.11 16.88 16.06 0 0 0
20/12/2017
16.11
 104,120 16.15 16.23 16.06 0 0 0
19/12/2017
16.15
 83,680 16.32 16.44 16.11 0 0 0
18/12/2017
16.32
 77,500 16.15 16.44 16.06 0 0 0
15/12/2017
16.15
 90,750 16.06 16.35 15.96 0 0 0
14/12/2017
16.06
 145,160 16.20 16.35 15.94 200 0 0.0
13/12/2017
16.20
 61,960 16.40 16.40 16.20 200 0 0.0
12/12/2017
16.40
 116,550 16.40 16.44 15.72 0 0 0
11/12/2017
16.40
 138,090 16.54 16.69 16.40 0 0 0
08/12/2017
16.54
 146,970 16.47 16.73 16.44 0 0 0
07/12/2017
16.47
 115,350 16.54 16.64 16.44 0 0 0
06/12/2017
16.54
 77,750 16.56 16.61 16.35 0 0 0
05/12/2017
16.56
 233,730 16.20 16.59 16.30 0 2,000 -0.1
04/12/2017
16.20
 541,800 16.69 16.69 16.20 200 416,280 -14.1
01/12/2017
16.69
 163,720 16.64 16.69 16.35 0 0 0
30/11/2017
16.64
 63,650 16.86 16.93 16.64 0 0 0
29/11/2017
16.86
 271,670 16.40 16.88 16.40 620 205,930 -7.0
28/11/2017
16.40
 326,740 16.35 16.98 16.35 100 200,000 -6.8
27/11/2017
16.35
 152,330 16.59 16.59 16.35 0 2,000 -0.1
24/11/2017
16.59
 329,290 16.93 16.93 16.30 0 200,000 -6.8
23/11/2017: Cổ tức tiền mặt tỉ lệ: 20%
23/11/2017
16.93
 83,100 17.00 17.17 16.78 2,000 0 0.1
22/11/2017
17.00
 266,090 17.00 17.16 16.89 2,000 118,250 -4.3
21/11/2017
17.00
 128,230 17.00 17.16 16.89 40 0 0.0
20/11/2017
17.00
 287,060 17.23 17.23 16.91 0 220,330 -8.2
17/11/2017
17.23
 123,210 17.32 17.43 16.93 100 0 0.0
16/11/2017
17.32
 136,760 17.09 17.39 17.14 2,000 0 0.1
15/11/2017
17.09
 108,710 16.79 17.21 16.75 300 0 0.0
14/11/2017
16.79
 61,650 16.77 16.86 16.57 0 0 0
13/11/2017
16.77
 92,400 16.84 17.02 16.70 0 0 0
10/11/2017
16.84
 86,060 16.84 16.98 16.79 0 0 0
09/11/2017
16.84
 164,240 17.11 17.25 16.84 7,810 18,780 -0.4
08/11/2017
17.11
 257,080 16.43 17.30 16.57 73,420 32,720 1.5
07/11/2017
16.43
 164,330 16.25 16.47 16.20 0 50,000 -1.8
06/11/2017
16.25
 198,330 16.31 16.59 16.20 120 134,160 -4.8
03/11/2017
16.31
 134,660 16.43 16.63 16.25 16,230 99,460 -3.0
02/11/2017
16.43
 78,100 16.43 16.70 16.38 10 0 0.0
01/11/2017
16.43
 70,200 16.52 16.70 16.25 10 0 0.0
31/10/2017
16.52
 90,190 16.79 16.84 16.02 0 0 0
30/10/2017
16.79
 144,240 17.25 17.30 16.79 0 18,650 -0.7
27/10/2017
17.25
 101,500 17.39 17.69 17.16 400 36,200 -1.4
26/10/2017
17.39
 347,540 17.39 17.85 17.34 1,000 50,000 -1.9
25/10/2017
17.39
 101,480 17.71 17.94 17.25 0 35,000 -1.3
24/10/2017
17.71
 138,290 17.39 17.71 17.02 91,860 0 3.5
23/10/2017
17.39
 89,370 17.76 17.76 17.30 0 8,780 -0.3
20/10/2017
17.76
 88,950 17.85 18.03 17.76 0 23,500 -0.9
19/10/2017
17.85
 43,150 18.08 18.08 17.85 0 0 0
18/10/2017
18.08
 31,510 17.94 18.21 17.80 0 0 0
17/10/2017
17.94
 141,720 18.12 18.12 17.85 0 3,720 -0.1
16/10/2017
18.12
 75,470 18.26 18.37 18.12 0 19,230 -0.8
13/10/2017
18.26
 51,370 18.30 18.51 18.21 0 0 0
12/10/2017
18.30
 135,220 18.53 18.72 18.30 0 380 -0.0
11/10/2017
18.53
 38,830 18.51 18.62 18.49 0 0 0
10/10/2017
18.51
 24,900 18.74 18.92 18.51 0 0 0
09/10/2017
18.74
 11,000 18.67 18.76 18.53 0 0 0
06/10/2017
18.67
 134,780 18.42 18.99 18.44 60,000 0 2.5
05/10/2017
18.42
 13,620 18.46 18.62 18.40 0 0 0
04/10/2017
18.46
 78,450 18.33 18.46 18.33 0 0 0
03/10/2017
18.33
 59,240 18.46 18.51 18.30 30,260 0 1.2
02/10/2017
18.46
 43,940 18.44 18.51 18.35 0 0 0
29/09/2017
18.44
 74,470 18.35 18.49 18.21 0 0 0
28/09/2017
18.35
 110,220 18.56 18.67 18.30 0 46,160 -1.9
27/09/2017
18.56
 41,150 18.62 18.72 18.40 0 10,000 -0.4
26/09/2017
18.62
 74,280 18.65 18.74 18.58 0 22,540 -0.9
25/09/2017
18.65
 34,930 18.67 18.99 18.58 0 200 -0.0
22/09/2017
18.67
 103,840 18.67 18.76 18.62 36,000 35,440 0.0
21/09/2017
18.67
 44,600 18.76 18.95 18.67 0 0 0
20/09/2017
18.76
 47,950 18.76 18.76 18.62 3,110 0 0.1
19/09/2017
18.76
 131,990 18.67 18.95 18.58 36,020 0 1.5
18/09/2017
18.67
 59,060 18.85 18.99 18.58 0 0 0
15/09/2017
18.85
 121,860 19.08 19.13 18.76 290 20,820 -0.8
14/09/2017
19.08
 256,610 18.30 19.08 18.30 0 0 0
13/09/2017
18.30
 106,720 18.30 18.46 18.21 0 50,000 -2.0
12/09/2017
18.30
 59,440 18.35 18.44 18.24 0 0 0
11/09/2017
18.35
 40,440 18.26 18.40 18.12 0 0 0
08/09/2017
18.26
 35,890 18.30 18.30 18.26 0 0 0
07/09/2017
18.30
 96,290 18.30 18.53 18.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |