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)
14/04/2017
15.72
 499,690 15.83 16.04 15.68 0 69,980 -2.5
13/04/2017
15.83
 286,730 15.81 16.08 15.72 100 60,000 -2.1
12/04/2017
15.81
 402,700 15.54 16.21 15.59 200 39,690 -1.4
11/04/2017
15.54
 170,950 15.41 15.63 15.41 0 66,330 -2.3
10/04/2017
15.41
 95,340 15.57 15.59 15.32 0 44,380 -1.5
07/04/2017
15.57
 186,210 15.32 15.59 15.28 0 36,130 -1.2
05/04/2017
15.32
 153,390 15.37 15.61 15.30 0 63,870 -2.2
04/04/2017
15.37
 168,690 15.41 15.45 15.32 0 50,000 -1.7
03/04/2017
15.41
 124,030 15.41 15.54 15.32 10 40,000 -1.4
31/03/2017
15.41
 203,160 15.63 15.81 15.41 10 20,000 -0.7
30/03/2017
15.63
 120,310 15.48 15.99 15.48 40 35,720 -1.2
29/03/2017
15.48
 219,900 15.37 15.54 15.28 0 33,360 -1.1
28/03/2017
15.37
 437,720 15.68 15.83 15.28 10 10,920 -0.4
27/03/2017
15.68
 151,150 15.68 15.86 15.54 20 20,000 -0.7
24/03/2017
15.68
 363,060 15.86 15.99 15.54 1,900 0 0.1
23/03/2017
15.86
 275,680 15.72 16.08 15.68 0 20,000 -0.7
22/03/2017
15.72
 413,290 16.39 16.53 15.72 20 500 -0.0
21/03/2017
16.39
 350,840 16.68 16.79 16.30 4,500 44,290 -1.5
20/03/2017
16.68
 453,570 16.37 16.91 16.39 1,000 137,880 -5.1
17/03/2017
16.37
 376,280 16.48 16.88 16.30 40 63,370 -2.3
16/03/2017
16.48
 845,990 15.77 16.73 15.77 0 243,890 -9.0
15/03/2017
15.77
 256,230 15.86 15.95 15.72 0 36,610 -1.3
14/03/2017
15.86
 536,480 15.32 15.99 15.32 5,800 118,970 -4.0
13/03/2017
15.32
 75,390 15.45 15.45 15.30 90 1,750 -0.1
10/03/2017
15.45
 204,320 15.30 15.63 15.28 0 80,000 -2.8
09/03/2017
15.30
 120,110 15.54 15.54 15.30 0 34,000 -1.2
08/03/2017
15.54
 263,420 15.45 15.79 15.54 0 25,970 -0.9
07/03/2017
15.45
 296,470 14.83 15.45 14.83 56,300 60,000 -0.1
06/03/2017
14.83
 200,280 14.96 14.96 14.76 0 60,000 -2.0
03/03/2017
14.96
 147,310 15.05 15.05 14.74 1,400 0 0.0
02/03/2017
15.05
 71,770 15.28 15.39 14.96 0 0 0
01/03/2017
15.28
 177,800 15.32 15.45 14.96 0 60,000 -2.0
28/02/2017
15.32
 88,210 15.28 15.50 15.28 0 30,000 -1.0
27/02/2017
15.28
 56,970 15.23 15.61 15.19 0 3,000 -0.1
24/02/2017
15.23
 125,730 15.41 15.68 15.23 0 15,200 -0.5
23/02/2017
15.41
 185,870 15.50 15.54 15.23 0 0 0
22/02/2017
15.50
 161,590 15.70 15.70 15.41 0 10,000 -0.4
21/02/2017
15.70
 174,230 15.95 16.08 15.68 0 0 0
20/02/2017
15.95
 191,650 15.63 15.99 15.41 5,000 10,000 -0.2
17/02/2017
15.63
 290,730 15.37 15.68 15.14 0 0 0
16/02/2017
15.37
 209,370 15.68 15.86 15.32 0 2,700 -0.1
15/02/2017
15.68
 124,820 15.68 15.86 15.59 0 0 0
14/02/2017
15.68
 241,460 15.99 16.08 15.63 0 3,600 -0.1
13/02/2017
15.99
 238,930 15.59 16.21 15.50 0 20 -0.0
10/02/2017
15.59
 235,620 15.74 15.86 15.50 0 0 0
09/02/2017
15.74
 280,150 15.28 15.81 15.28 100 4,000 -0.1
08/02/2017
15.28
 197,990 15.05 15.28 15.05 200 7,760 -0.3
07/02/2017
15.05
 236,200 15.05 15.21 14.96 1,800 0 0.1
06/02/2017
15.05
 400,330 14.43 15.14 14.56 0 0 0
03/02/2017
14.43
 449,740 14.11 14.74 13.98 211,010 0 6.8
02/02/2017
14.11
 40,540 14.11 14.29 13.94 0 0 0
25/01/2017
14.11
 67,950 14.11 14.38 14.11 0 0 0
24/01/2017
14.11
 82,150 13.91 14.11 13.67 2,000 0 0.1
23/01/2017
13.91
 18,310 14.11 14.18 13.89 0 0 0
20/01/2017
14.11
 173,740 13.53 14.16 13.53 1,292,730 0 39.3
19/01/2017
13.53
 94,460 13.62 13.76 13.49 13,760 0 0.4
18/01/2017
13.62
 133,080 13.62 13.94 13.53 6,000 0 0.2
17/01/2017
13.62
 130,980 14.05 14.11 13.53 0 2,000 -0.1
16/01/2017
14.05
 267,870 14.36 14.49 13.94 100,000 93,850 0.2
13/01/2017
14.36
 296,410 14.25 14.74 14.25 0 3,190 -0.1
12/01/2017
14.25
 406,440 13.40 14.25 13.53 0 5,000 -0.2
11/01/2017
13.40
 82,500 13.53 13.62 13.40 0 0 0
10/01/2017
13.53
 29,020 13.58 13.71 13.49 0 0 0
09/01/2017
13.58
 63,640 13.69 13.71 13.49 26,390 0 0.8
06/01/2017
13.69
 155,890 13.58 13.80 13.58 19,800 0 0.6
05/01/2017
13.58
 100,930 13.31 13.62 13.22 44,620 0 1.4
04/01/2017
13.31
 65,280 13.18 13.33 13.09 3,000 0 0.1
03/01/2017
13.18
 76,610 13.18 13.27 13.13 0 0 0
30/12/2016
13.18
 52,150 13.11 13.36 13.09 8,450 0 0.3
29/12/2016
13.11
 35,820 13.09 13.11 12.95 14,350 0 0.4
28/12/2016
13.09
 13,660 13.18 13.36 13.04 0 0 0
27/12/2016
13.18
 154,380 13.36 13.36 12.91 0 0 0
26/12/2016
13.36
 18,300 13.40 13.40 13.22 0 0 0
23/12/2016
13.40
 86,380 13.80 13.80 13.27 0 0 0
22/12/2016
13.80
 23,050 13.80 13.85 13.67 0 0 0
21/12/2016
13.80
 18,210 13.89 14.11 13.80 0 0 0
20/12/2016
13.89
 283,920 13.31 14.11 13.27 141,320 0 4.4
19/12/2016
13.31
 31,920 13.24 13.44 13.18 0 0 0
16/12/2016
13.24
 15,160 13.36 13.44 13.13 4,890 0 0.1
15/12/2016
13.36
 29,280 13.31 13.47 13.13 0 20 -0.0
14/12/2016
13.31
 38,800 12.91 13.36 12.77 0 20 -0.0
13/12/2016
12.91
 55,590 12.77 12.95 12.77 0 0 0
12/12/2016
12.77
 22,430 13.22 13.22 12.77 20 0 0.0
09/12/2016
13.22
 21,870 13.27 13.40 13.04 0 0 0
08/12/2016
13.27
 13,110 13.40 13.40 13.18 193,000 0 5.4
07/12/2016
13.40
 57,220 13.44 13.62 13.09 0 0 0
06/12/2016
13.44
 53,970 14.03 14.03 13.44 0 0 0
05/12/2016
14.03
 53,530 14.20 14.20 13.85 25,490 0 0.8
02/12/2016
14.20
 99,510 13.82 14.20 13.65 0 0 0
01/12/2016
13.82
 81,090 14.11 14.29 13.78 0 0 0
30/11/2016
14.11
 105,690 14.65 14.72 13.71 0 0 0
29/11/2016
14.65
 40,640 15.01 15.01 14.29 0 20 -0.0
28/11/2016
15.01
 72,760 15.01 15.01 14.29 0 0 0
25/11/2016
15.01
 41,910 14.96 15.14 14.65 5,000 0 0.2
24/11/2016: Cổ tức tiền mặt tỉ lệ: 20%
24/11/2016
14.96
 93,000 15.32 15.63 14.96 0 0 0
23/11/2016
15.32
 122,630 14.84 15.32 14.84 0 0 0
22/11/2016
14.84
 140,190 15.11 15.15 14.77 20 1,200 -0.0
21/11/2016
15.11
 21,200 14.98 15.19 14.86 0 0 0
18/11/2016
14.98
 97,750 15.19 15.19 14.98 20 1,300 -0.0
17/11/2016
15.19
 224,340 15.38 15.38 15.11 1,200 4,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |