CTCP Phân bón Bình Điền (bfc)

55.40
-0.30
(-0.54%)
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
(2026-09-08) 		15.40 32.77% 4,808,400 252,610 -1.4
46.20
62.40
55.70
2 tháng
(2026-08-10) 		12.80 25.81% 7,648,000 281,010 -0.1
46.20
62.40
55.70
3 tháng
(2026-07-10) 		10.09 19.29% 11,683,700 231,410 -3.0
45.77
62.40
55.70
6 tháng
(2026-04-13) 		8.32 15.38% 25,899,000 266,910 -1.9
45.77
66.88
55.70
12 tháng
(2025-10-13) 		21.95 54.28% 56,540,700 -740,590 -51.4
38.95
71.08
55.70
24 tháng
(2024-10-18) 		27.89 80.82% 239,916,300 -1,069,590 -120.9
30.46
71.08
55.70
36 tháng
(2023-10-24) 		45.42 267.58% 375,479,000 1,441,402 -71.9
15.31
71.08
55.70
60 tháng
(2021-11-03) 		39.95 177.97% 554,398,400 -209,354 -89.7
10.17
71.08
55.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2019
12.82
 88,070 13.14 13.47 12.82 0 260 0.0
21/03/2019
13.14
 215,490 13.69 13.69 13.14 1,000 0 0.0
20/03/2019
13.75
 100,130 13.75 13.75 13.23 2,500 0 0.1
19/03/2019
13.75
 426,770 13.47 14.02 13.42 7,000 0 0.2
18/03/2019
13.12
 780,620 12.32 13.12 12.21 0 0 0
15/03/2019
12.27
 122,280 12.27 12.40 12.21 10,000 0 0.2
14/03/2019
12.27
 127,350 12.38 12.38 12.21 15,000 0 0.3
13/03/2019
12.38
 544,710 11.83 12.38 11.75 0 0 0
12/03/2019
11.77
 248,410 11.67 11.80 11.67 0 0 0
11/03/2019
11.67
 180,190 11.97 11.97 11.64 0 0 0
08/03/2019
11.94
 46,470 11.94 12.05 11.83 2,000 0 0.0
07/03/2019
11.97
 196,480 12.27 12.27 11.97 0 0 0
06/03/2019
12.21
 114,280 12.16 12.35 12.16 0 0 0
05/03/2019
12.16
 157,120 11.88 12.32 11.83 0 0 0
04/03/2019
11.88
 94,310 11.86 12.05 11.83 0 0 0
01/03/2019
11.86
 65,160 11.75 11.97 11.69 0 0 0
28/02/2019
11.67
 83,030 11.83 11.83 11.64 150 0 0.0
27/02/2019
11.72
 701,520 11.75 11.80 11.69 0 0 0
26/02/2019
11.75
 36,310 11.75 11.80 11.72 200 0 0.0
25/02/2019
11.75
 84,410 11.67 11.88 11.67 0 0 0
22/02/2019
11.67
 143,060 12.05 12.05 11.67 0 0 0
21/02/2019
12.05
 610,840 12.21 12.21 11.99 0 500 0.0
20/02/2019
12.21
 72,500 12.05 12.24 11.94 0 0 0
19/02/2019
12.05
 389,290 12.57 12.57 12.05 100 100 0
18/02/2019
12.40
 531,210 12.49 12.49 11.99 0 8,000 -0.2
15/02/2019
12.49
 43,900 12.40 12.54 12.32 50 0 0.0
14/02/2019
12.43
 74,780 12.60 12.60 12.43 0 0 0
13/02/2019
12.51
 248,370 12.32 12.73 12.21 8,000 0 0.2
12/02/2019
12.05
 44,830 12.05 12.21 11.99 0 0 0
11/02/2019
12.05
 17,060 12.05 12.10 11.97 0 0 0
01/02/2019
12.05
 30,740 12.13 12.13 12.02 0 0 0
31/01/2019
12.10
 71,220 12.16 12.27 11.61 0 0 0
30/01/2019
12.16
 37,270 12.27 12.27 12.05 0 0 0
29/01/2019
12.27
 35,930 12.51 12.51 12.27 0 0 0
28/01/2019
12.49
 37,430 12.24 12.54 12.24 0 0 0
25/01/2019
12.24
 283,190 13.14 13.14 12.24 20 0 0.0
24/01/2019
13.14
 49,380 13.25 13.36 12.95 4,400 200 0.1
23/01/2019
13.14
 58,260 13.77 13.77 13.14 0 0 0
22/01/2019
13.77
 16,430 14.02 14.02 13.77 0 0 0
21/01/2019
14.02
 30,600 13.86 14.08 13.86 0 0 0
18/01/2019
14.10
 101,260 14.29 14.29 14.08 1,300 0 0.0
17/01/2019
14.29
 10,800 14.13 14.29 14.02 0 0 0
16/01/2019
14.29
 14,250 14.29 14.29 14.13 0 0 0
15/01/2019
14.38
 27,280 14.18 14.40 14.18 10,000 0 0.3
14/01/2019
14.35
 12,820 14.68 14.68 14.18 300 0 0.0
11/01/2019
14.24
 101,530 14.02 14.49 14.02 0 0 0
10/01/2019
14.02
 19,060 13.80 14.05 13.69 0 0 0
09/01/2019
14.02
 9,800 13.97 14.02 13.97 0 0 0
08/01/2019
13.94
 34,700 13.97 13.99 13.80 0 0 0
07/01/2019
13.97
 21,000 14.13 14.13 13.80 0 0 0
04/01/2019
13.69
 20,480 13.69 13.86 13.69 0 0 0
03/01/2019
13.97
 23,670 14.02 14.02 13.69 10,000 0 0.3
02/01/2019
14.05
 16,930 14.05 14.05 13.58 0 0 0
28/12/2018
14.02
 3,330 13.97 14.02 13.72 0 0 0
27/12/2018
13.97
 15,280 13.80 14.02 13.77 0 0 0
26/12/2018
13.77
 17,500 13.83 14.02 13.69 0 0 0
25/12/2018
13.77
 27,570 13.86 14.10 13.69 0 0 0
24/12/2018
14.02
 19,310 13.97 14.08 13.97 0 0 0
21/12/2018
14.02
 21,190 14.02 14.13 14.02 0 0 0
20/12/2018
14.13
 10,270 14.21 14.21 13.86 0 0 0
19/12/2018
13.80
 38,040 13.72 14.18 13.72 0 0 0
18/12/2018
14.27
 50,710 13.58 14.27 13.58 15,000 0 0.4
17/12/2018
14.24
 25,360 14.24 14.24 14.18 0 0 0
14/12/2018
14.38
 52,800 14.08 14.51 14.02 13,900 1,310 0.3
13/12/2018
14.18
 24,460 13.97 14.24 13.69 11,800 0 0.3
12/12/2018
14.16
 35,200 14.24 14.46 14.02 0 0 0
11/12/2018
14.29
 12,230 14.43 14.60 14.29 0 0 0
10/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
10/12/2018
14.62
 45,430 14.79 14.79 14.51 15,000 0 0.4
07/12/2018
14.51
 44,340 14.49 14.51 14.36 10,000 0 0.3
06/12/2018
14.49
 69,530 14.51 14.51 14.26 0 0 0
05/12/2018
14.56
 57,160 14.49 14.56 14.31 0 0 0
04/12/2018
14.62
 47,640 14.46 14.77 14.26 0 0 0
03/12/2018
14.46
 106,970 14.74 14.82 14.36 0 0 0
30/11/2018
14.46
 215,600 14.18 14.54 14.18 0 0 0
29/11/2018
14.18
 45,350 14.26 14.31 14.16 0 2,600 -0.1
28/11/2018
14.28
 33,360 13.75 14.28 13.75 0 0 0
27/11/2018
14.16
 77,490 14.31 14.31 14.00 0 0 0
26/11/2018
14.08
 90,150 14.26 14.26 14.00 0 0 0
23/11/2018
14.26
 55,750 14.00 14.41 13.93 0 0 0
22/11/2018
14.23
 39,190 14.51 14.51 14.00 0 0 0
21/11/2018
14.26
 196,230 13.67 14.33 13.60 0 0 0
20/11/2018
13.55
 100,520 13.29 14.00 13.29 0 0 0
19/11/2018
13.29
 26,540 13.39 13.39 13.29 0 0 0
16/11/2018
13.29
 40,580 13.42 13.49 13.29 0 0 0
15/11/2018
13.24
 12,560 13.34 13.65 13.21 0 0 0
14/11/2018
13.24
 5,470 13.44 13.44 13.24 0 0 0
13/11/2018
13.24
 42,040 13.29 13.44 13.24 0 0 0
12/11/2018
13.44
 49,630 13.49 13.55 13.24 0 0 0
09/11/2018
13.49
 38,290 13.49 13.65 13.44 0 0 0
08/11/2018
13.49
 24,450 13.57 13.65 13.49 0 0 0
07/11/2018
13.49
 34,780 13.42 13.65 13.42 0 0 0
06/11/2018
13.27
 24,120 13.34 13.49 13.04 0 0 0
05/11/2018
13.55
 21,070 13.37 13.55 13.04 0 0 0
02/11/2018
13.49
 32,290 13.24 13.49 13.24 0 0 0
01/11/2018
13.24
 13,210 13.27 13.27 13.09 0 0 0
31/10/2018
13.47
 19,990 13.09 13.47 13.04 0 0 0
30/10/2018
12.96
 30,950 13.04 13.14 12.93 0 0 0
29/10/2018
13.14
 39,060 13.14 13.19 12.73 0 0 0
26/10/2018
13.14
 38,290 13.14 13.19 13.06 0 0 0
25/10/2018
13.14
 59,960 12.37 13.14 12.37 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc