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)
17/04/2019
12.27
 109,530 12.51 12.87 12.27 1,600 0 0.0
16/04/2019
12.51
 246,060 12.82 12.82 12.38 500 0 0.0
12/04/2019
12.82
 131,540 13.34 13.34 12.79 0 0 0
11/04/2019
13.34
 80,830 13.14 13.42 13.12 0 0 0
10/04/2019
13.14
 118,980 13.42 13.47 13.14 0 11,000 -0.3
09/04/2019
13.42
 176,160 13.88 13.88 13.42 0 0 0
08/04/2019
13.88
 116,390 13.69 13.97 13.64 0 480 0.0
05/04/2019
13.69
 144,720 13.69 14.02 13.47 0 0 0
04/04/2019
13.69
 68,080 13.69 13.75 13.42 0 0 0
03/04/2019
13.69
 352,500 13.03 13.94 12.92 5,000 116,860 -2.8
02/04/2019
13.03
 52,460 13.03 13.17 13.03 0 7,450 -0.2
01/04/2019
13.03
 47,500 13.31 13.31 13.03 0 0 0
29/03/2019
13.31
 65,600 13.42 13.42 13.14 0 50 0.0
28/03/2019
13.42
 97,410 13.66 13.69 13.36 0 0 0
27/03/2019
13.66
 91,930 13.45 13.66 13.20 2,000 0 0.0
26/03/2019
13.45
 145,600 13.09 13.47 13.09 1,000 0 0.0
25/03/2019
13.09
 161,950 12.82 13.20 12.65 0 0 0
22/03/2019
12.82
 88,070 13.14 13.47 12.82 0 260 0.0
21/03/2019
13.14
 215,490 13.75 13.75 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 13.12 14.02 13.42 7,000 0 0.2
18/03/2019
13.12
 780,620 12.27 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 11.77 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 11.94 11.97 11.64 0 0 0
08/03/2019
11.94
 46,470 11.97 12.05 11.83 2,000 0 0.0
07/03/2019
11.97
 196,480 12.21 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 11.67 11.97 11.69 0 0 0
28/02/2019
11.67
 83,030 11.72 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 12.40 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 12.43 12.54 12.32 50 0 0.0
14/02/2019
12.43
 74,780 12.51 12.60 12.43 0 0 0
13/02/2019
12.51
 248,370 12.05 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 12.10 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 12.49 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 13.14 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 14.10 14.10 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 14.29 14.29 14.02 0 0 0
16/01/2019
14.29
 14,250 14.38 14.38 14.13 0 0 0
15/01/2019
14.38
 27,280 14.35 14.40 14.18 10,000 0 0.3
14/01/2019
14.35
 12,820 14.24 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 14.02 14.05 13.69 0 0 0
09/01/2019
14.02
 9,800 13.94 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 13.69 14.13 13.80 0 0 0
04/01/2019
13.69
 20,480 13.97 13.97 13.69 0 0 0
03/01/2019
13.97
 23,670 14.05 14.05 13.69 10,000 0 0.3
02/01/2019
14.05
 16,930 14.02 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 13.77 14.02 13.77 0 0 0
26/12/2018
13.77
 17,500 13.77 14.02 13.69 0 0 0
25/12/2018
13.77
 27,570 14.02 14.10 13.69 0 0 0
24/12/2018
14.02
 19,310 14.02 14.08 13.97 0 0 0
21/12/2018
14.02
 21,190 14.13 14.13 14.02 0 0 0
20/12/2018
14.13
 10,270 13.80 14.21 13.86 0 0 0
19/12/2018
13.80
 38,040 14.27 14.27 13.72 0 0 0
18/12/2018
14.27
 50,710 14.24 14.27 13.58 15,000 0 0.4
17/12/2018
14.24
 25,360 14.38 14.38 14.18 0 0 0
14/12/2018
14.38
 52,800 14.18 14.51 14.02 13,900 1,310 0.3
13/12/2018
14.18
 24,460 14.16 14.24 13.69 11,800 0 0.3
12/12/2018
14.16
 35,200 14.29 14.46 14.02 0 0 0
11/12/2018
14.29
 12,230 14.62 14.62 14.29 0 0 0
10/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
10/12/2018
14.62
 45,430 14.51 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 14.56 14.56 14.26 0 0 0
05/12/2018
14.56
 57,160 14.62 14.62 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 14.46 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 14.28 14.31 14.16 0 2,600 -0.1
28/11/2018
14.28
 33,360 14.16 14.28 13.75 0 0 0
27/11/2018
14.16
 77,490 14.08 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 14.23 14.41 13.93 0 0 0
22/11/2018
14.23
 39,190 14.26 14.51 14.00 0 0 0
21/11/2018
14.26
 196,230 13.55 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 13.29 13.39 13.29 0 0 0

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