CTCP Phân bón Bình Điền (bfc)

55.70
0
(0%)
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)
21/03/2017
16.39
 350,840 16.71 16.79 16.30 4,500 44,290 -1.5
20/03/2017
16.68
 453,570 16.48 16.91 16.39 1,000 137,880 -5.1
17/03/2017
16.37
 376,280 16.53 16.88 16.30 40 63,370 -2.3
16/03/2017
16.48
 845,990 15.83 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 15.45 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 15.63 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 15.28 15.45 14.96 0 60,000 -2.0
28/02/2017
15.32
 88,210 15.32 15.50 15.28 0 30,000 -1.0
27/02/2017
15.28
 56,970 15.28 15.61 15.19 0 3,000 -0.1
24/02/2017
15.23
 125,730 15.54 15.68 15.23 0 15,200 -0.5
23/02/2017
15.41
 185,870 15.45 15.54 15.23 0 0 0
22/02/2017
15.50
 161,590 15.63 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 15.59 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 15.86 15.86 15.32 0 2,700 -0.1
15/02/2017
15.68
 124,820 15.63 15.86 15.59 0 0 0
14/02/2017
15.68
 241,460 16.08 16.08 15.63 0 3,600 -0.1
13/02/2017
15.99
 238,930 15.68 16.21 15.50 0 20 0.0
10/02/2017
15.59
 235,620 15.63 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 15.10 15.28 15.05 200 7,760 -0.3
07/02/2017
15.05
 236,200 15.10 15.21 14.96 1,800 0 0.1
06/02/2017
15.05
 400,330 14.56 15.14 14.56 0 0 0
03/02/2017
14.43
 449,740 14.07 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 14.29 14.38 14.11 0 0 0
24/01/2017
14.11
 82,150 13.85 14.11 13.67 2,000 0 0.1
23/01/2017
13.91
 18,310 13.89 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 13.56 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 13.98 14.11 13.53 0 2,000 -0.1
16/01/2017
14.05
 267,870 14.29 14.49 13.94 100,000 93,850 0.2
13/01/2017
14.36
 296,410 14.43 14.74 14.25 0 3,190 -0.1
12/01/2017
14.25
 406,440 13.53 14.25 13.53 0 5,000 -0.2
11/01/2017
13.40
 82,500 13.62 13.62 13.40 0 0 0
10/01/2017
13.53
 29,020 13.65 13.71 13.49 0 0 0
09/01/2017
13.58
 63,640 13.56 13.71 13.49 26,390 0 0.8
06/01/2017
13.69
 155,890 13.62 13.80 13.58 19,800 0 0.6
05/01/2017
13.58
 100,930 13.36 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 12.95 13.11 12.95 14,350 0 0.4
28/12/2016
13.09
 13,660 13.27 13.36 13.04 0 0 0
27/12/2016
13.18
 154,380 13.22 13.27 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 13.62 13.62 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 13.44 13.44 13.13 4,890 0 0.1
15/12/2016
13.36
 29,280 13.13 13.47 13.13 0 20 0.0
14/12/2016
13.31
 38,800 12.77 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 12.77 13.18 12.77 20 0 0.0
09/12/2016
13.22
 21,870 13.18 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 13.82 13.85 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 14.29 14.29 13.78 0 0 0
30/11/2016
14.11
 105,690 14.29 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 14.83 15.01 14.29 0 0 0
25/11/2016
15.01
 41,910 15.14 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 15.63 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 15.15 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 15.07 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
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 15.43 15.45 15.30 7,900 0 0.3
14/11/2016
15.38
 151,950 15.36 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 15.03 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 15.36 15.36 15.07 250,000 0 8.7
07/11/2016
15.11
 188,570 14.73 15.11 14.73 0 0 0
04/11/2016
14.48
 45,020 14.69 14.69 14.48 0 0 0
03/11/2016
14.60
 91,980 14.31 14.60 14.31 0 0 0
02/11/2016
14.60
 138,030 14.65 14.73 14.48 0 5,000 -0.2
01/11/2016
14.60
 70,010 14.60 14.69 14.35 0 0 0
31/10/2016
14.65
 134,100 14.65 14.86 14.48 0 0 0
28/10/2016
14.48
 162,900 14.43 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 14.31 14.31 13.89 0 2,200 -0.1
25/10/2016
14.18
 176,130 14.43 14.43 13.93 0 4,000 -0.1

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