CTCP Phân bón Bình Điền (bfc)

56.80
-1.30
(-2.24%)
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
(2026-05-20) 		0.10 0.17% 3,923,200 38,600 0
55.40
59.20
56.80
2 tháng
(2026-04-20) 		-5.90 -9.22% 10,321,200 -22,700 0
55.40
71.60
56.80
3 tháng
(2026-03-23) 		4.40 8.19% 14,273,000 -238,000 -14.7
52
71.60
56.80
6 tháng
(2025-12-22) 		15.30 35.75% 31,892,700 -728,500 -43.3
42.45
76.10
56.80
12 tháng
(2025-06-24) 		11.95 25.89% 101,649,400 -2,298,700 -83.3
41
76.10
56.80
24 tháng
(2024-07-01) 		24.05 70.62% 285,401,300 -3,699,249 -127.8
32.61
76.10
56.80
36 tháng
(2023-07-05) 		41.66 253.44% 389,640,900 -555,657 -52.5
15.87
76.10
56.80
60 tháng
(2021-07-15) 		39.68 215.37% 590,249,500 -2,515,313 -80.7
10.89
76.10
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
13.02
 144,500 13.17 13.37 12.71 200 7,600 -0.1
03/11/2022
13.17
 261,800 12.86 13.25 12.55 72,800 84,800 -0.2
02/11/2022
12.86
 82,800 13.17 13.40 12.86 42,200 2,900 0.7
01/11/2022
13.17
 67,200 13.25 13.40 13.13 1,300 900 0.0
31/10/2022
13.25
 153,600 13.64 13.79 12.71 2,200 10,500 -0.1
28/10/2022
13.64
 139,400 13.48 13.91 13.48 70,600 2,090 1.2
27/10/2022
13.48
 201,200 12.63 13.48 12.48 81,800 7,900 1.2
26/10/2022
12.63
 65,900 12.75 12.94 12.40 2,400 3,000 -0.0
25/10/2022
12.75
 221,500 12.48 13.21 12.17 12,400 18,900 -0.1
24/10/2022
12.48
 276,200 13.21 13.48 12.36 20,900 0 0.3
21/10/2022
13.21
 262,500 14.06 14.10 13.21 45,000 3,500 0.7
20/10/2022
14.06
 118,500 14.33 14.41 13.95 33,400 24,900 0.2
19/10/2022
14.33
 170,400 13.99 14.33 14.02 13,100 0 0.2
18/10/2022
13.99
 238,200 13.99 14.45 13.99 5,600 25,000 -0.4
17/10/2022
13.99
 382,400 14.41 14.41 13.71 3,200 166,700 -3.0
14/10/2022
14.41
 231,400 14.06 14.57 14.22 3,300 100 0.1
13/10/2022
14.06
 212,900 14.26 14.33 13.75 0 49,300 -0.9
12/10/2022
14.26
 192,100 13.83 14.41 13.83 14,600 29,300 -0.3
11/10/2022
13.83
 251,200 14.37 14.68 13.64 9,300 166,000 -2.8
10/10/2022
14.37
 398,500 14.06 14.49 13.25 13,800 277,100 -4.9
07/10/2022
14.06
 426,400 15.11 15.11 14.06 80,300 58,900 0.4
06/10/2022
15.11
 243,500 16.19 16.19 15.11 900 78,800 -1.5
05/10/2022
16.19
 155,700 15.65 16.23 15.81 17,100 35,000 -0.4
04/10/2022
15.65
 190,400 16.66 17.32 15.65 500 115,700 -2.3
03/10/2022
16.66
 172,500 17.90 17.90 16.66 0 15,100 -0.3
30/09/2022
17.90
 221,000 17.63 17.90 17.24 65,500 0 1.5
29/09/2022
17.63
 100,400 17.63 17.94 17.43 47,400 0 1.1
28/09/2022
17.63
 141,900 17.59 17.74 17.43 57,800 0 1.3
27/09/2022
17.59
 67,800 17.63 17.86 17.43 0 1,700 -0.0
26/09/2022
17.63
 163,000 18.44 18.44 17.32 10,200 0 0.2
23/09/2022
18.44
 144,500 18.60 18.64 18.40 0 20 -0.0
22/09/2022
18.60
 169,400 18.29 18.64 18.05 5,600 0 0.1
21/09/2022
18.29
 291,400 18.29 18.29 17.05 0 0 0.9
20/09/2022
18.29
 237,600 17.78 18.29 17.32 48,000 10,200 0.9
19/09/2022
17.78
 452,200 19.10 19.10 17.78 5,900 34,500 -0.7
16/09/2022
19.10
 189,900 19.87 19.99 19.02 0 0 0.2
15/09/2022
19.87
 450,200 19.18 19.91 19.18 48,900 0 0.2
14/09/2022
19.18
 192,700 19.33 19.33 18.79 7,100 0 0.2
13/09/2022
19.33
 165,900 19.33 19.56 19.18 24,400 0 0.2
12/09/2022
19.33
 377,400 19.22 19.60 19.18 79,800 86 -0.0
09/09/2022
19.22
 192,900 19.06 19.26 18.67 100 1,300 -0.0
08/09/2022
19.06
 400,400 18.95 19.37 18.44 0 3,200 -0.1
07/09/2022
18.95
 324,800 19.76 19.95 18.95 0 900 -0.0
06/09/2022
19.76
 487,900 20.65 20.65 19.76 1,600 5,800 -0.1
05/09/2022
20.65
 341,300 20.26 20.92 20.07 3,200 0 0.1
31/08/2022
20.26
 286,500 20.65 20.69 20.18 0 0 -0.5
30/08/2022
20.65
 528,300 20.92 21.46 20.53 0 18,200 -0.5
29/08/2022
20.92
 1,186,400 20.03 21.19 19.56 1,400 34,500 -0.9
26/08/2022
20.03
 403,300 20.03 20.73 19.76 11,100 13,900 -0.1
25/08/2022
20.03
 975,700 18.75 20.03 18.95 31,300 5,000 0.7
24/08/2022
18.75
 247,600 18.25 19.14 18.25 8,500 0 0.2
23/08/2022
18.25
 158,200 17.98 18.25 17.82 2,000 0 0.0
22/08/2022
17.98
 211,900 18.36 18.36 17.94 11,000 10,400 0.0
19/08/2022
18.36
 332,000 18.75 18.79 18.36 1,000 15,400 -0.3
18/08/2022
18.75
 172,400 18.98 19.14 18.60 0 11,500 -0.3
17/08/2022
18.98
 311,100 18.98 19.22 18.98 72,800 0 1.8
16/08/2022
18.98
 240,600 18.79 19.22 18.71 76,700 0 1.9
15/08/2022
18.79
 231,900 18.60 18.95 18.60 94,400 1,000 2.3
12/08/2022
18.60
 185,100 18.67 18.75 18.36 300 3,500 -0.1
11/08/2022
18.67
 320,700 19.06 19.29 18.44 1,100 5,400 -0.1
10/08/2022
19.06
 208,900 19.26 19.26 18.87 2,300 1,000 0.0
09/08/2022
19.26
 271,700 19.18 19.56 19.18 5,000 11,400 -0.2
08/08/2022
19.18
 462,400 18.67 19.33 18.60 3,800 18,500 -0.4
05/08/2022
18.67
 149,900 18.52 18.75 18.29 3,300 1,000 0.1
04/08/2022
18.52
 186,100 18.83 19.14 18.40 1,300 1,300 0
03/08/2022
18.83
 489,300 18.13 18.87 18.17 11,100 0 0.3
02/08/2022
18.13
 280,100 17.71 18.13 17.59 26,300 57,500 -0.7
01/08/2022
17.71
 174,500 17.43 17.71 17.40 1,000 46,400 -1.0
29/07/2022
17.43
 226,000 17.82 17.94 17.43 2,300 3,500 -0.0
28/07/2022
17.82
 178,200 17.71 18.21 17.82 17,900 0 0.4
27/07/2022
17.71
 52,800 17.55 17.74 17.20 2,400 2,700 -0.0
26/07/2022
17.55
 102,900 17.59 17.82 17.43 200 7,200 -0.2
25/07/2022
17.59
 178,400 18.09 18.09 17.43 0 16,300 -0.4
22/07/2022
18.09
 194,100 18.44 18.56 18.09 10,500 98,500 0.1
21/07/2022
18.44
 188,700 18.13 18.60 17.94 2,700 15,500 -0.3
20/07/2022
18.13
 168,000 17.94 18.29 17.94 11,000 36,000 -0.6
19/07/2022
17.94
 184,600 18.21 18.21 17.55 1,900 30,000 -0.7
18/07/2022
18.21
 220,200 18.60 18.67 17.82 0 29,000 -0.7
15/07/2022
18.60
 295,100 18.60 18.87 18.60 0 17,000 -0.4
14/07/2022
18.60
 317,800 17.74 18.83 17.55 4,000 900 0.1
13/07/2022
17.74
 250,300 17.71 18.21 17.71 7,200 5,200 0.0
12/07/2022
17.71
 149,400 17.28 17.74 17.05 8,800 20,500 -0.3
11/07/2022
17.28
 186,000 17.28 17.74 16.81 0 35,400 -0.8
08/07/2022
17.28
 182,300 16.81 17.59 16.89 10,000 36,900 -0.8
07/07/2022
16.81
 178,000 16.50 17.20 16.27 35,700 17,000 0.4
06/07/2022
16.50
 294,700 17.67 17.67 16.50 1,600 2,900 -0.0
05/07/2022
17.67
 380,800 17.78 17.98 17.28 94,700 37,700 1.3
04/07/2022
17.78
 271,800 17.74 18.05 17.67 107,600 100 2.5
01/07/2022
17.74
 355,900 17.90 17.90 17.05 130,700 6,100 2.9
30/06/2022
17.90
 402,400 17.90 18.52 17.90 200 1,900 -0.0
29/06/2022
17.90
 512,500 16.74 17.90 16.74 3,100 8,000 -0.1
28/06/2022
16.74
 583,300 17.12 17.59 16.27 6,500 8,000 -0.0
27/06/2022
17.12
 527,200 17.94 18.40 16.85 2,900 4,700 -0.0
24/06/2022
17.94
 234,000 17.05 17.94 17.43 1,600 5,800 -0.1
23/06/2022
17.05
 481,700 16.89 17.09 15.88 10,500 98,500 -1.9
22/06/2022
16.89
 696,200 18.13 18.44 16.89 30,100 0 0.7
21/06/2022
18.13
 457,900 19.49 19.49 18.13 23,800 1,000 0.5
20/06/2022
19.49
 465,600 20.92 20.92 19.49 0 16,000 -0.4
17/06/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/06/2022
20.92
 492,900 22.01 22.01 20.49 100 39,600 -1.1
16/06/2022
22.01
 516,700 21.21 22.01 20.99 1,400 55,300 -1.6

Chính sách bảo mật | Điều khoản sử dụng |