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)
16/11/2016
15.38
 89,110 15.38 15.38 15.24 12,020 0 0.4
15/11/2016
15.38
 83,750 15.38 15.45 15.30 7,900 0 0.3
14/11/2016
15.38
 151,950 15.38 15.45 15.32 60,710 0 2.2
11/11/2016
15.38
 155,550 15.32 15.45 15.11 8,660 0 0.3
10/11/2016
15.32
 130,640 14.94 15.36 15.03 0 0 0
09/11/2016
14.94
 186,020 15.11 15.11 14.56 29,000 0 1.0
08/11/2016
15.11
 149,860 15.11 15.36 15.07 250,000 0 8.7
07/11/2016
15.11
 188,570 14.48 15.11 14.73 0 0 0
04/11/2016
14.48
 45,020 14.60 14.69 14.48 0 0 0
03/11/2016
14.60
 91,980 14.60 14.60 14.31 0 0 0
02/11/2016
14.60
 138,030 14.60 14.73 14.48 0 5,000 -0.2
01/11/2016
14.60
 70,010 14.65 14.69 14.35 0 0 0
31/10/2016
14.65
 134,100 14.48 14.86 14.48 0 0 0
28/10/2016
14.48
 162,900 14.14 14.65 14.18 0 0 0
27/10/2016
14.14
 165,110 13.93 14.31 13.89 20,560 0 0.7
26/10/2016
13.93
 156,930 14.18 14.31 13.89 0 2,200 -0.1
25/10/2016
14.18
 176,130 14.39 14.43 13.93 0 4,000 -0.1
24/10/2016
14.39
 113,390 14.77 14.79 14.37 20 0 0.0
21/10/2016
14.77
 227,980 15.11 15.11 14.71 0 200 -0.0
20/10/2016
15.11
 88,530 15.32 15.36 15.11 20,000 0 0.7
19/10/2016
15.32
 105,570 15.24 15.36 15.19 5,000 0 0.2
18/10/2016
15.24
 82,720 15.40 15.40 15.19 20,510 0 0.7
17/10/2016
15.40
 14,780 15.53 15.53 15.19 0 0 0
14/10/2016
15.53
 35,260 15.78 15.83 15.45 0 0 0
13/10/2016
15.78
 46,130 15.40 15.78 15.32 0 0 0
12/10/2016
15.40
 39,970 15.19 15.62 15.24 0 0 0
11/10/2016
15.19
 105,250 15.24 15.57 14.98 30,000 0 1.1
10/10/2016
15.24
 98,320 15.40 15.62 15.24 20,000 0 0.7
07/10/2016
15.40
 199,960 15.87 15.87 15.24 60,000 0 2.2
06/10/2016
15.87
 108,900 15.95 16.10 15.87 39,540 0 1.5
05/10/2016
15.95
 77,290 16.00 16.25 15.91 10,000 0 0.4
04/10/2016
16.00
 249,760 15.95 16.29 15.83 79,320 0 3.0
03/10/2016
15.95
 178,760 16.38 16.38 15.83 1,500 0 0.1
30/09/2016
16.38
 116,230 16.29 16.46 16.12 0 0 0
29/09/2016
16.29
 137,570 16.54 16.88 16.29 100 0 0.0
28/09/2016
16.54
 389,190 15.74 16.54 15.74 6,030 20 0.2
27/09/2016
15.74
 173,430 15.74 15.74 15.53 31,370 0 1.2
26/09/2016
15.74
 97,420 15.74 15.78 15.59 0 2,800 -0.1
23/09/2016
15.74
 179,080 15.83 15.83 15.62 17,600 5,000 0.5
22/09/2016
15.83
 92,010 15.78 15.83 15.62 29,560 0 1.1
21/09/2016
15.78
 161,740 15.70 16.00 15.53 2,000 0 0.1
20/09/2016
15.70
 257,060 15.36 15.87 15.36 0 0 0
19/09/2016
15.36
 221,620 15.26 15.45 15.19 25,000 0 0.9
16/09/2016
15.26
 96,220 15.40 15.53 15.19 20,340 0 0.7
15/09/2016
15.40
 28,910 15.36 15.53 15.24 0 0 0
14/09/2016
15.36
 224,430 14.98 15.62 15.15 3,000 0 0.1
13/09/2016
14.98
 74,750 14.90 15.15 14.71 20,000 0 0.7
12/09/2016
14.90
 85,170 15.19 15.32 14.81 27,760 0 1.0
09/09/2016
15.19
 150,400 14.65 15.28 14.69 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
14.65
 250,970 13.96 14.69 14.35 0 0 0
07/09/2016
13.96
 148,560 13.82 14.10 13.89 0 0 0
06/09/2016
13.82
 122,490 13.68 13.93 13.44 1,000 0 0.0
05/09/2016
13.68
 678,580 14.70 14.70 13.68 20 0 0.0
01/09/2016
14.70
 130,090 14.77 14.81 14.56 0 0 0
31/08/2016
14.77
 182,430 14.42 14.91 14.35 0 0 0
30/08/2016
14.42
 124,130 14.10 14.42 13.89 0 1,000 -0.0
29/08/2016
14.10
 277,400 14.70 14.77 14.07 0 0 0
26/08/2016
14.70
 191,730 15.19 15.19 14.63 0 0 0
25/08/2016
15.19
 68,140 15.55 15.65 15.05 0 0 0
24/08/2016
15.55
 167,180 15.48 15.76 15.48 0 0 0
23/08/2016
15.48
 117,980 15.62 15.90 15.12 0 0 0
22/08/2016
15.62
 176,610 14.81 15.79 15.16 53,130 0 2.4
19/08/2016
14.81
 237,930 13.86 14.81 13.86 22,000 10 0.9
18/08/2016
13.86
 94,200 13.82 14.07 13.75 2,000 0 0.1
17/08/2016
13.82
 44,140 13.89 14.03 13.72 12,450 0 0.5
16/08/2016
13.89
 210,850 13.29 13.89 13.36 75,000 0 2.9
15/08/2016
13.29
 158,400 12.45 13.29 12.31 0 0 0
12/08/2016
12.45
 70,530 12.52 12.59 12.24 0 0 0
11/08/2016
12.52
 55,000 12.70 12.73 12.52 0 0 0
10/08/2016
12.70
 143,880 12.45 12.73 12.42 0 0 0
09/08/2016
12.45
 78,840 12.31 12.49 12.27 0 0 0
08/08/2016
12.31
 36,470 11.92 12.31 11.92 0 0 0
05/08/2016
11.92
 23,770 11.92 12.06 11.61 0 0 0
04/08/2016
11.92
 33,180 12.10 12.24 11.92 0 310 -0.0
03/08/2016
12.10
 52,810 12.20 12.20 11.89 0 4,000 -0.1
02/08/2016
12.20
 85,820 12.73 12.73 12.13 0 0 0
01/08/2016
12.73
 127,520 12.34 12.94 12.34 20 0 0.0
29/07/2016
12.34
 250,390 11.64 12.45 11.68 4,000 1,500 0.1
28/07/2016
11.64
 178,860 11.33 11.89 11.36 0 3,500 -0.1
27/07/2016
11.33
 9,450 11.33 11.40 11.08 0 0 0
26/07/2016
11.33
 9,910 11.36 11.36 11.04 0 0 0
25/07/2016
11.36
 8,540 11.11 11.47 11.11 0 0 0
22/07/2016
11.11
 51,190 11.43 11.54 11.08 5,000 9,500 -0.1
21/07/2016
11.43
 20,520 11.43 11.57 11.29 0 0 0
20/07/2016
11.43
 36,690 11.78 11.89 11.43 147,590 0 4.6
19/07/2016
11.78
 191,870 11.57 11.89 11.54 6,500 500 0.2
18/07/2016
11.57
 100,200 11.22 11.61 11.15 3,000 0 0.1
15/07/2016
11.22
 92,140 11.11 11.22 11.08 0 0 0
14/07/2016
11.11
 144,510 10.80 11.22 11.04 0 0 0
13/07/2016
10.80
 97,820 10.73 10.87 10.66 0 0 0
12/07/2016
10.73
 53,440 10.73 10.73 10.66 0 0 0
11/07/2016
10.73
 56,810 10.73 10.87 10.66 500 0 0.0
08/07/2016
10.73
 67,530 11.01 11.08 10.69 0 0 0
07/07/2016
11.01
 19,550 10.59 11.11 10.55 0 0 0
06/07/2016
10.59
 61,280 10.83 10.83 10.59 0 0 0
05/07/2016
10.83
 101,500 11.15 11.15 10.83 0 0 0
04/07/2016
11.15
 49,120 11.22 11.25 10.97 0 0 0
01/07/2016
11.22
 32,780 11.25 11.25 11.11 0 0 0
30/06/2016
11.25
 30,560 11.43 11.68 11.25 0 0 0
29/06/2016
11.43
 39,690 11.18 11.43 11.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |