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)
06/09/2017
18.30
 127,040 18.35 18.37 18.21 240 10,000 -0.4
05/09/2017
18.35
 57,890 18.33 18.49 18.33 0 0 0
01/09/2017
18.33
 108,370 18.40 18.46 18.33 0 0 0
31/08/2017
18.40
 208,810 18.53 18.53 18.40 0 100,000 -4.0
30/08/2017
18.53
 184,600 18.49 18.90 18.44 0 100,000 -4.0
29/08/2017
18.49
 61,040 18.53 18.56 18.44 20 0 0.0
28/08/2017
18.53
 93,570 18.53 18.56 18.40 0 29,000 -1.2
25/08/2017
18.53
 113,380 18.51 18.60 18.49 0 0 0
24/08/2017
18.51
 28,910 18.58 18.65 18.30 0 0 0
23/08/2017
18.58
 15,790 18.76 18.76 18.30 0 0 0
22/08/2017
18.76
 128,390 18.30 18.76 18.30 110,000 0 4.5
21/08/2017
18.30
 210,280 18.62 18.62 18.21 30 0 0.0
18/08/2017
18.62
 170,550 18.99 18.99 18.53 90 0 0.0
17/08/2017
18.99
 113,300 19.45 19.68 18.99 20,890 970 0.9
16/08/2017
19.45
 156,720 19.20 19.63 19.22 0 0 0
15/08/2017
19.20
 96,430 18.95 19.45 18.90 0 0 0
14/08/2017
18.95
 111,310 18.81 19.22 18.62 0 0 0
11/08/2017
18.81
 185,690 18.99 19.17 18.76 0 0 0
10/08/2017
18.99
 62,880 19.22 19.22 18.76 1,000 0 0.0
09/08/2017
19.22
 168,800 19.81 19.81 19.04 0 0 0
08/08/2017
19.81
 385,170 19.75 20.00 19.72 204,130 0 8.8
07/08/2017
19.75
 429,480 19.49 20.04 19.59 65,000 0 2.8
04/08/2017
19.49
 207,500 19.68 19.81 19.22 6,380 0 0.3
03/08/2017
19.68
 254,730 19.68 19.86 19.49 27,850 0 1.2
02/08/2017
19.68
 522,600 19.04 19.91 18.67 2,600 0 0.1
01/08/2017
19.04
 265,380 18.99 19.13 18.81 4,340 0 0.2
31/07/2017
18.99
 257,050 18.76 19.22 18.85 500 0 0.0
28/07/2017
18.76
 188,250 18.85 18.85 18.62 200 0 0.0
27/07/2017
18.85
 506,220 18.21 18.85 18.17 200 0 0.0
26/07/2017
18.21
 116,970 18.08 18.35 17.98 0 0 0
25/07/2017
18.08
 74,760 18.17 18.28 17.98 0 0 0
24/07/2017
18.17
 131,690 18.08 18.44 18.08 45,000 3,000 1.7
21/07/2017
18.08
 106,240 18.49 18.67 18.08 0 0 0
20/07/2017
18.49
 98,330 18.49 18.49 17.98 0 700 -0.0
19/07/2017
18.49
 97,400 18.49 18.76 18.46 30,510 0 1.2
18/07/2017
18.49
 285,530 17.92 19.15 17.85 0 200 -0.0
17/07/2017
17.92
 286,440 18.58 18.58 17.85 100 0 0.0
14/07/2017
18.58
 70,090 18.72 18.76 18.44 0 0 0
13/07/2017
18.72
 145,810 18.81 18.81 17.60 15,210 0 0.6
12/07/2017
18.81
 246,960 18.46 18.92 18.53 10 0 0.0
11/07/2017
18.46
 313,420 18.12 18.62 18.12 59,250 0 2.4
10/07/2017
18.12
 359,800 18.12 18.53 18.08 200 0 0.0
07/07/2017
18.12
 219,670 18.62 18.67 18.12 0 0 0
06/07/2017
18.62
 222,640 18.58 18.72 18.26 0 5,000 -0.2
05/07/2017
18.58
 89,980 18.58 18.76 18.51 0 0 0
04/07/2017
18.58
 181,730 18.76 18.92 18.44 0 0 0
03/07/2017
18.76
 147,920 18.99 19.04 18.74 0 0 0
30/06/2017
18.99
 79,790 18.99 19.22 18.88 0 0 0
29/06/2017
18.99
 73,880 19.08 19.36 18.85 0 1,210 -0.1
28/06/2017
19.08
 96,360 18.81 19.31 18.76 0 0 0
27/06/2017
18.81
 127,220 18.81 19.08 18.67 0 0 0
26/06/2017
18.81
 260,580 19.59 19.59 18.76 0 1,000 -0.0
23/06/2017
19.59
 96,280 19.36 19.63 19.08 0 180 -0.0
22/06/2017
19.36
 133,320 19.45 19.45 18.99 0 0 0
21/06/2017
19.45
 270,730 19.91 19.95 18.53 0 60 -0.0
20/06/2017
19.91
 167,430 19.45 19.91 19.45 2,550 2,100 0.0
19/06/2017
19.45
 164,970 19.08 19.45 18.99 44,550 0 1.9
16/06/2017
19.08
 174,580 18.99 19.20 18.90 82,500 0 3.4
15/06/2017
18.99
 65,820 19.06 19.08 18.88 0 0 0
14/06/2017
19.06
 251,240 18.90 19.15 18.76 4,000 0 0.2
13/06/2017
18.90
 119,380 18.88 18.95 18.76 0 0 0
12/06/2017
18.88
 137,200 18.81 18.97 18.76 50,000 35,300 0.6
09/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/06/2017
18.81
 171,690 18.67 18.90 18.74 0 0 0
08/06/2017
18.67
 192,940 18.36 18.74 18.36 50,000 0 2.1
07/06/2017
18.36
 207,480 18.31 18.67 18.22 0 0 0
06/06/2017
18.31
 180,890 18.31 18.51 18.25 0 0 0
05/06/2017
18.31
 129,790 18.42 18.51 18.18 0 0 0
02/06/2017
18.42
 255,540 18.51 18.51 18.18 60,010 0 2.5
01/06/2017
18.51
 242,000 18.51 18.85 18.27 670 0 0.0
31/05/2017
18.51
 349,010 18.09 18.74 17.96 40,000 20,000 0.8
30/05/2017
18.09
 434,940 18.18 18.49 18.00 100,100 2,880 4.0
29/05/2017
18.18
 248,430 18.31 18.36 18.09 0 5,000 -0.2
26/05/2017
18.31
 436,900 18.31 18.54 18.09 138,470 0 5.6
25/05/2017
18.31
 552,110 17.87 18.51 17.96 100,200 0 4.1
24/05/2017
17.87
 317,820 17.71 18.05 17.64 32,280 0 1.3
23/05/2017
17.71
 267,600 17.42 17.87 17.33 100,820 1,650 3.9
22/05/2017
17.42
 546,100 17.42 17.75 17.24 225,000 250 8.7
19/05/2017
17.42
 367,140 17.73 17.73 17.42 70,000 20,000 2.0
18/05/2017
17.73
 527,350 17.64 17.87 17.29 300,000 16,390 11.2
17/05/2017
17.64
 708,910 17.60 18.27 17.42 0 0 0
16/05/2017
17.60
 852,680 17.91 18.22 17.46 233,500 100 9.3
15/05/2017
17.91
 569,240 17.64 18.18 17.64 200,770 0 8.1
12/05/2017
17.64
 741,430 17.20 17.69 17.15 150,000 30,000 4.7
11/05/2017
17.20
 668,920 16.82 17.31 16.57 300 0 0.0
10/05/2017
16.82
 386,270 16.97 17.11 16.75 0 0 0
09/05/2017
16.97
 964,490 16.73 17.38 16.75 1,710 1,600 0.0
08/05/2017
16.73
 1,117,670 15.63 16.73 15.41 200 50,100 -1.8
05/05/2017
15.63
 154,200 15.54 15.77 15.41 0 0 0
04/05/2017
15.54
 298,290 15.86 15.95 15.54 0 8,690 -0.3
03/05/2017
15.86
 262,160 15.57 15.95 15.41 0 8,300 -0.3
28/04/2017
15.57
 140,290 15.70 15.70 15.41 0 0 0
27/04/2017
15.70
 263,310 15.57 15.88 15.41 0 78,310 -2.8
26/04/2017
15.57
 272,140 15.28 15.72 15.28 0 40,000 -1.4
25/04/2017
15.28
 153,670 15.41 15.61 15.28 0 0 0
24/04/2017
15.41
 194,090 15.72 15.72 15.37 0 200 -0.0
21/04/2017
15.72
 184,350 15.68 15.88 15.70 0 40,000 -1.4
20/04/2017
15.68
 275,200 16.08 16.15 15.68 0 23,760 -0.8
19/04/2017
16.08
 663,720 15.23 16.26 15.23 14,200 153,000 -4.9
18/04/2017
15.23
 224,400 15.45 15.45 15.03 8,810 300 0.3
17/04/2017
15.45
 395,130 15.72 15.97 14.96 0 90,020 -3.2

Chính sách bảo mật | Điều khoản sử dụng |