CTCP Phân bón Bình Điền (bfc)

57.50
-0.60
(-1.03%)
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)
30/03/2017
16.74
 120,310 16.57 17.12 16.57 40 35,720 -1.2
29/03/2017
16.57
 219,900 16.45 16.64 16.35 0 33,360 -1.1
28/03/2017
16.45
 437,720 16.78 16.95 16.35 10 10,920 -0.4
27/03/2017
16.78
 151,150 16.78 16.98 16.64 20 20,000 -0.7
24/03/2017
16.78
 363,060 16.98 17.12 16.64 1,900 0 0.1
23/03/2017
16.98
 275,680 16.83 17.21 16.78 0 20,000 -0.7
22/03/2017
16.83
 413,290 17.55 17.69 16.83 20 500 -0.0
21/03/2017
17.55
 350,840 17.86 17.98 17.45 4,500 44,290 -1.5
20/03/2017
17.86
 453,570 17.53 18.10 17.55 1,000 137,880 -5.1
17/03/2017
17.53
 376,280 17.64 18.08 17.45 40 63,370 -2.3
16/03/2017
17.64
 845,990 16.88 17.91 16.88 0 243,890 -9.0
15/03/2017
16.88
 256,230 16.98 17.07 16.83 0 36,610 -1.3
14/03/2017
16.98
 536,480 16.40 17.12 16.40 5,800 118,970 -4.0
13/03/2017
16.40
 75,390 16.54 16.54 16.38 90 1,750 -0.1
10/03/2017
16.54
 204,320 16.38 16.74 16.35 0 80,000 -2.8
09/03/2017
16.38
 120,110 16.64 16.64 16.38 0 34,000 -1.2
08/03/2017
16.64
 263,420 16.54 16.90 16.64 0 25,970 -0.9
07/03/2017
16.54
 296,470 15.88 16.54 15.88 56,300 60,000 -0.1
06/03/2017
15.88
 200,280 16.02 16.02 15.80 0 60,000 -2.0
03/03/2017
16.02
 147,310 16.11 16.11 15.78 1,400 0 0.0
02/03/2017
16.11
 71,770 16.35 16.47 16.02 0 0 0
01/03/2017
16.35
 177,800 16.40 16.54 16.02 0 60,000 -2.0
28/02/2017
16.40
 88,210 16.35 16.59 16.35 0 30,000 -1.0
27/02/2017
16.35
 56,970 16.31 16.71 16.26 0 3,000 -0.1
24/02/2017
16.31
 125,730 16.50 16.78 16.31 0 15,200 -0.5
23/02/2017
16.50
 185,870 16.59 16.64 16.31 0 0 0
22/02/2017
16.59
 161,590 16.81 16.81 16.50 0 10,000 -0.4
21/02/2017
16.81
 174,230 17.07 17.21 16.78 0 0 0
20/02/2017
17.07
 191,650 16.74 17.12 16.50 5,000 10,000 -0.2
17/02/2017
16.74
 290,730 16.45 16.78 16.21 0 0 0
16/02/2017
16.45
 209,370 16.78 16.98 16.40 0 2,700 -0.1
15/02/2017
16.78
 124,820 16.78 16.98 16.69 0 0 0
14/02/2017
16.78
 241,460 17.12 17.21 16.74 0 3,600 -0.1
13/02/2017
17.12
 238,930 16.69 17.36 16.59 0 20 -0.0
10/02/2017
16.69
 235,620 16.86 16.98 16.59 0 0 0
09/02/2017
16.86
 280,150 16.35 16.93 16.35 100 4,000 -0.1
08/02/2017
16.35
 197,990 16.11 16.35 16.11 200 7,760 -0.3
07/02/2017
16.11
 236,200 16.11 16.28 16.02 1,800 0 0.1
06/02/2017
16.11
 400,330 15.45 16.21 15.59 0 0 0
03/02/2017
15.45
 449,740 15.11 15.78 14.97 211,010 0 6.8
02/02/2017
15.11
 40,540 15.11 15.30 14.92 0 0 0
25/01/2017
15.11
 67,950 15.11 15.40 15.11 0 0 0
24/01/2017
15.11
 82,150 14.90 15.11 14.63 2,000 0 0.1
23/01/2017
14.90
 18,310 15.11 15.18 14.87 0 0 0
20/01/2017
15.11
 173,740 14.49 15.16 14.49 1,292,730 0 39.3
19/01/2017
14.49
 94,460 14.58 14.73 14.44 13,760 0 0.4
18/01/2017
14.58
 133,080 14.58 14.92 14.49 6,000 0 0.2
17/01/2017
14.58
 130,980 15.04 15.11 14.49 0 2,000 -0.1
16/01/2017
15.04
 267,870 15.37 15.52 14.92 100,000 93,850 0.2
13/01/2017
15.37
 296,410 15.25 15.78 15.25 0 3,190 -0.1
12/01/2017
15.25
 406,440 14.35 15.25 14.49 0 5,000 -0.2
11/01/2017
14.35
 82,500 14.49 14.58 14.35 0 0 0
10/01/2017
14.49
 29,020 14.54 14.68 14.44 0 0 0
09/01/2017
14.54
 63,640 14.66 14.68 14.44 26,390 0 0.8
06/01/2017
14.66
 155,890 14.54 14.78 14.54 19,800 0 0.6
05/01/2017
14.54
 100,930 14.25 14.58 14.15 44,620 0 1.4
04/01/2017
14.25
 65,280 14.11 14.27 14.01 3,000 0 0.1
03/01/2017
14.11
 76,610 14.11 14.20 14.06 0 0 0
30/12/2016
14.11
 52,150 14.03 14.30 14.01 8,450 0 0.3
29/12/2016
14.03
 35,820 14.01 14.03 13.87 14,350 0 0.4
28/12/2016
14.01
 13,660 14.11 14.30 13.96 0 0 0
27/12/2016
14.11
 154,380 14.30 14.30 13.82 0 0 0
26/12/2016
14.30
 18,300 14.35 14.35 14.15 0 0 0
23/12/2016
14.35
 86,380 14.78 14.78 14.20 0 0 0
22/12/2016
14.78
 23,050 14.78 14.82 14.63 0 0 0
21/12/2016
14.78
 18,210 14.87 15.11 14.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |