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)
20/12/2016
14.87
 283,920 14.25 15.11 14.20 141,320 0 4.4
19/12/2016
14.25
 31,920 14.18 14.39 14.11 0 0 0
16/12/2016
14.18
 15,160 14.30 14.39 14.06 4,890 0 0.1
15/12/2016
14.30
 29,280 14.25 14.42 14.06 0 20 -0.0
14/12/2016
14.25
 38,800 13.82 14.30 13.68 0 20 -0.0
13/12/2016
13.82
 55,590 13.68 13.87 13.68 0 0 0
12/12/2016
13.68
 22,430 14.15 14.15 13.68 20 0 0.0
09/12/2016
14.15
 21,870 14.20 14.35 13.96 0 0 0
08/12/2016
14.20
 13,110 14.35 14.35 14.11 193,000 0 5.4
07/12/2016
14.35
 57,220 14.39 14.58 14.01 0 0 0
06/12/2016
14.39
 53,970 15.01 15.01 14.39 0 0 0
05/12/2016
15.01
 53,530 15.21 15.21 14.82 25,490 0 0.8
02/12/2016
15.21
 99,510 14.80 15.21 14.61 0 0 0
01/12/2016
14.80
 81,090 15.11 15.30 14.75 0 0 0
30/11/2016
15.11
 105,690 15.68 15.76 14.68 0 0 0
29/11/2016
15.68
 40,640 16.07 16.07 15.30 0 20 -0.0
28/11/2016
16.07
 72,760 16.07 16.07 15.30 0 0 0
25/11/2016
16.07
 41,910 16.02 16.21 15.68 5,000 0 0.2
24/11/2016: Cổ tức tiền mặt tỉ lệ: 20%
24/11/2016
16.02
 93,000 16.40 16.74 16.02 0 0 0
23/11/2016
16.40
 122,630 15.88 16.40 15.88 0 0 0
22/11/2016
15.88
 140,190 16.18 16.22 15.81 20 1,200 -0.0
21/11/2016
16.18
 21,200 16.04 16.27 15.90 0 0 0
18/11/2016
16.04
 97,750 16.27 16.27 16.04 20 1,300 -0.0
17/11/2016
16.27
 224,340 16.47 16.47 16.18 1,200 4,500 -0.1
16/11/2016
16.47
 89,110 16.47 16.47 16.31 12,020 0 0.4
15/11/2016
16.47
 83,750 16.47 16.54 16.38 7,900 0 0.3
14/11/2016
16.47
 151,950 16.47 16.54 16.40 60,710 0 2.2
11/11/2016
16.47
 155,550 16.40 16.54 16.18 8,660 0 0.3
10/11/2016
16.40
 130,640 15.99 16.45 16.09 0 0 0
09/11/2016
15.99
 186,020 16.18 16.18 15.59 29,000 0 1.0
08/11/2016
16.18
 149,860 16.18 16.45 16.13 250,000 0 8.7
07/11/2016
16.18
 188,570 15.50 16.18 15.77 0 0 0
04/11/2016
15.50
 45,020 15.63 15.72 15.50 0 0 0
03/11/2016
15.63
 91,980 15.63 15.63 15.32 0 0 0
02/11/2016
15.63
 138,030 15.63 15.77 15.50 0 5,000 -0.2
01/11/2016
15.63
 70,010 15.68 15.72 15.36 0 0 0
31/10/2016
15.68
 134,100 15.50 15.90 15.50 0 0 0
28/10/2016
15.50
 162,900 15.14 15.68 15.18 0 0 0
27/10/2016
15.14
 165,110 14.91 15.32 14.87 20,560 0 0.7
26/10/2016
14.91
 156,930 15.18 15.32 14.87 0 2,200 -0.1
25/10/2016
15.18
 176,130 15.41 15.45 14.91 0 4,000 -0.1
24/10/2016
15.41
 113,390 15.81 15.84 15.38 20 0 0.0
21/10/2016
15.81
 227,980 16.18 16.18 15.75 0 200 -0.0
20/10/2016
16.18
 88,530 16.40 16.45 16.18 20,000 0 0.7
19/10/2016
16.40
 105,570 16.31 16.45 16.27 5,000 0 0.2
18/10/2016
16.31
 82,720 16.49 16.49 16.27 20,510 0 0.7
17/10/2016
16.49
 14,780 16.63 16.63 16.27 0 0 0
14/10/2016
16.63
 35,260 16.90 16.94 16.54 0 0 0
13/10/2016
16.90
 46,130 16.49 16.90 16.40 0 0 0
12/10/2016
16.49
 39,970 16.27 16.72 16.31 0 0 0
11/10/2016
16.27
 105,250 16.31 16.67 16.04 30,000 0 1.1
10/10/2016
16.31
 98,320 16.49 16.72 16.31 20,000 0 0.7
07/10/2016
16.49
 199,960 16.99 16.99 16.31 60,000 0 2.2
06/10/2016
16.99
 108,900 17.08 17.24 16.99 39,540 0 1.5
05/10/2016
17.08
 77,290 17.12 17.40 17.03 10,000 0 0.4
04/10/2016
17.12
 249,760 17.08 17.44 16.94 79,320 0 3.0
03/10/2016
17.08
 178,760 17.53 17.53 16.94 1,500 0 0.1
30/09/2016
17.53
 116,230 17.44 17.62 17.26 0 0 0
29/09/2016
17.44
 137,570 17.71 18.07 17.44 100 0 0.0
28/09/2016
17.71
 389,190 16.85 17.71 16.85 6,030 20 0.2
27/09/2016
16.85
 173,430 16.85 16.85 16.63 31,370 0 1.2
26/09/2016
16.85
 97,420 16.85 16.90 16.70 0 2,800 -0.1
23/09/2016
16.85
 179,080 16.94 16.94 16.72 17,600 5,000 0.5
22/09/2016
16.94
 92,010 16.90 16.94 16.72 29,560 0 1.1
21/09/2016
16.90
 161,740 16.81 17.12 16.63 2,000 0 0.1
20/09/2016
16.81
 257,060 16.45 16.99 16.45 0 0 0
19/09/2016
16.45
 221,620 16.33 16.54 16.27 25,000 0 0.9
16/09/2016
16.33
 96,220 16.49 16.63 16.27 20,340 0 0.7
15/09/2016
16.49
 28,910 16.45 16.63 16.31 0 0 0
14/09/2016
16.45
 224,430 16.04 16.72 16.22 3,000 0 0.1
13/09/2016
16.04
 74,750 15.95 16.22 15.75 20,000 0 0.7
12/09/2016
15.95
 85,170 16.27 16.40 15.86 27,760 0 1.0
09/09/2016
16.27
 150,400 15.68 16.36 15.72 0 1,000 -0.0
08/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
08/09/2016
15.68
 250,970 14.95 15.72 15.36 0 0 0
07/09/2016
14.95
 148,560 14.80 15.10 14.87 0 0 0
06/09/2016
14.80
 122,490 14.65 14.91 14.38 1,000 0 0.0
05/09/2016
14.65
 678,580 15.74 15.74 14.65 20 0 0.0
01/09/2016
15.74
 130,090 15.81 15.85 15.59 0 0 0
31/08/2016
15.81
 182,430 15.44 15.96 15.36 0 0 0
30/08/2016
15.44
 124,130 15.10 15.44 14.87 0 1,000 -0.0
29/08/2016
15.10
 277,400 15.74 15.81 15.06 0 0 0
26/08/2016
15.74
 191,730 16.27 16.27 15.66 0 0 0
25/08/2016
16.27
 68,140 16.64 16.76 16.12 0 0 0
24/08/2016
16.64
 167,180 16.57 16.87 16.57 0 0 0
23/08/2016
16.57
 117,980 16.72 17.02 16.19 0 0 0
22/08/2016
16.72
 176,610 15.85 16.91 16.23 53,130 0 2.4
19/08/2016
15.85
 237,930 14.84 15.85 14.84 22,000 10 0.9
18/08/2016
14.84
 94,200 14.80 15.06 14.72 2,000 0 0.1
17/08/2016
14.80
 44,140 14.87 15.02 14.68 12,450 0 0.5
16/08/2016
14.87
 210,850 14.23 14.87 14.31 75,000 0 2.9
15/08/2016
14.23
 158,400 13.33 14.23 13.18 0 0 0
12/08/2016
13.33
 70,530 13.40 13.48 13.10 0 0 0
11/08/2016
13.40
 55,000 13.59 13.63 13.40 0 0 0
10/08/2016
13.59
 143,880 13.33 13.63 13.29 0 0 0
09/08/2016
13.33
 78,840 13.18 13.37 13.14 0 0 0
08/08/2016
13.18
 36,470 12.76 13.18 12.76 0 0 0
05/08/2016
12.76
 23,770 12.76 12.91 12.43 0 0 0
04/08/2016
12.76
 33,180 12.95 13.10 12.76 0 310 -0.0
03/08/2016
12.95
 52,810 13.07 13.07 12.73 0 4,000 -0.1
02/08/2016
13.07
 85,820 13.63 13.63 12.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |