CTCP Phân bón Bình Điền (bfc)

43.45
-0.35
(-0.80%)
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
(2025-11-05) 		-0.55 -1.24% 5,059,000 -101,800 -4.2
43.20
46
43.45
2 tháng
(2025-10-06) 		2.25 5.42% 10,542,800 -228,700 -9.7
41.50
46
43.45
3 tháng
(2025-09-08) 		1.80 4.29% 14,448,000 -511,700 -21.9
41
46
43.45
6 tháng
(2025-06-09) 		1.12 2.62% 82,047,200 -1,026,800 -10.2
41
50.80
43.45
12 tháng
(2024-12-10) 		7.37 20.22% 167,647,300 -826,549 -0.4
32.61
50.80
43.45
24 tháng
(2023-12-18) 		23.85 119.53% 311,529,500 -1,309,057 -40.9
19.95
50.80
43.45
36 tháng
(2022-12-21) 		30.01 217.57% 375,347,900 -2,075,887 -43.0
12.79
50.80
43.45
60 tháng
(2020-12-31) 		31.84 266.30% 607,593,180 -2,581,983 -46.0
10.07
50.80
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
18.68
 77,400 17.88 18.82 17.88 1,000 2,800 -0.0
12/07/2021
17.88
 244,200 17.95 18.24 16.87 152,600 3,000 3.7
09/07/2021
17.95
 174,500 19.04 19.04 17.73 2,700 3,500 -0.0
08/07/2021
19.04
 107,700 19.04 19.18 18.46 0 17,100 -0.3
07/07/2021
19.04
 157,800 19.04 19.40 18.10 12,300 6,400 0.1
06/07/2021
19.04
 500,300 19.91 19.91 18.89 3,700 5,200 -0.0
05/07/2021
19.91
 395,600 20.78 20.78 19.91 0 105,100 -2.6
02/07/2021
20.78
 525,900 20.74 21.32 20.52 1,200 2,900 -0.0
01/07/2021
20.74
 225,900 20.78 20.99 20.41 900 700 0.0
30/06/2021
20.78
 367,100 20.41 21.57 20.30 2,300 3,800 -0.0
29/06/2021
20.41
 518,200 20.38 20.85 20.41 3,800 2,600 0.0
28/06/2021
20.38
 219,700 20.27 20.49 19.98 2,000 1,500 0.0
25/06/2021
20.27
 82,800 20.45 20.45 19.98 0 10,600 -0.3
24/06/2021
20.45
 144,100 20.59 20.59 20.20 0 10,800 -0.3
23/06/2021
20.59
 634,400 20.12 20.85 19.69 6,600 3,100 0.1
22/06/2021
20.12
 260,500 20.41 20.45 19.69 0 21,500 -0.6
21/06/2021
20.41
 366,700 20.27 20.85 20.27 0 8,100 -0.2
18/06/2021
20.27
 317,500 19.73 20.63 19.69 2,700 400 0.1
17/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2021
19.73
 216,500 19.25 20.27 19.44 7,600 4,700 0.1
16/06/2021
19.26
 377,500 19.19 19.53 18.91 3,200 0 0.1
15/06/2021
19.19
 366,000 19.19 19.46 18.98 5,400 4,000 0.0
14/06/2021
19.19
 198,800 19.05 19.53 19.05 400 4,400 -0.1
11/06/2021
19.05
 246,500 19.19 19.84 18.91 0 10,800 -0.3
10/06/2021
19.19
 490,400 18.26 19.19 18.23 12,100 4,000 0.2
09/06/2021
18.26
 159,500 18.16 18.43 17.88 4,700 700 0.1
08/06/2021
18.16
 289,600 18.36 18.98 17.92 2,200 5,000 -0.1
07/06/2021
18.36
 204,200 19.12 19.19 17.82 4,000 8,000 -0.1
04/06/2021
19.12
 362,800 18.95 19.32 18.95 13,000 0 0.4
03/06/2021
18.95
 432,900 18.30 19.32 18.36 25,100 13,000 0.3
02/06/2021
18.30
 293,700 17.34 18.30 17.13 69,900 4,800 1.7
01/06/2021
17.34
 275,900 17.44 17.54 17.13 22,200 900 0.5
31/05/2021
17.44
 221,500 17.61 17.61 17.27 15,400 15,300 0.0
28/05/2021
17.61
 455,700 17.54 17.78 17.27 4,700 10,600 -0.2
27/05/2021
17.54
 343,000 18.50 18.57 17.51 4,500 12,500 -0.2
26/05/2021
18.50
 703,500 18.33 18.78 17.82 8,500 0 0.2
25/05/2021
18.33
 489,300 18.02 18.36 17.27 5,000 4,200 0.0
24/05/2021
18.02
 536,100 17.68 18.40 17.75 10,000 4,000 0.2
21/05/2021
17.68
 1,004,400 16.79 17.82 16.86 25,300 8,700 0.4
20/05/2021
16.79
 351,900 16.79 16.93 16.38 10,500 5,700 0.1
19/05/2021
16.79
 648,200 16.45 17.13 15.42 16,300 1,900 0.3
18/05/2021
16.45
 253,600 17.10 17.10 16.45 2,100 900 0.0
17/05/2021
17.10
 391,700 16.55 17.47 16.86 18,900 10,500 0.2
14/05/2021
16.55
 1,564,500 15.49 16.55 15.73 15,800 7,600 0.2
13/05/2021
15.49
 387,100 15.21 15.55 15.14 1,500 1,500 -0.0
12/05/2021
15.21
 262,800 14.66 15.42 14.53 2,900 0 0.1
11/05/2021
14.66
 180,500 14.22 14.73 14.18 400 0 0.0
10/05/2021
14.22
 109,300 14.32 14.32 14.05 1,400 0 0.0
07/05/2021
14.32
 168,000 14.60 14.60 14.12 300 4,400 -0.1
06/05/2021
14.60
 172,800 14.87 14.94 14.60 3,600 0 0.1
05/05/2021
14.87
 260,100 14.60 14.90 14.60 2,100 0 0.0
04/05/2021
14.60
 145,500 15.08 15.08 14.32 2,300 4,100 -0.0
29/04/2021
15.08
 207,100 15.35 15.62 15.08 13,500 4,500 0.2
28/04/2021
15.35
 271,300 14.39 15.38 14.18 4,500 400 0.1
27/04/2021
14.39
 90,500 14.25 14.49 13.84 5,800 3,500 0.0
26/04/2021
14.25
 103,500 14.87 14.90 14.25 0 12,200 -0.3
23/04/2021
14.87
 89,100 14.80 15.01 14.18 0 1,300 -0.0
22/04/2021
14.80
 77,500 15.35 15.35 14.80 0 8,700 -0.2
20/04/2021
15.35
 194,600 14.66 15.35 14.66 5,500 500 0.1
19/04/2021
14.66
 123,100 14.80 14.80 14.12 2,200 10,000 -0.2
16/04/2021
14.80
 202,700 15.21 15.28 14.73 0 8,000 -0.2
15/04/2021
15.21
 265,100 15.38 15.38 14.94 3,700 8,300 -0.1
14/04/2021
15.38
 188,100 15.28 15.42 15.08 2,200 11,600 -0.2
13/04/2021
15.28
 259,000 15.69 15.69 15.21 3,000 4,700 -0.0
12/04/2021
15.69
 470,500 15.21 15.69 15.11 7,400 115,000 -2.4
09/04/2021
15.21
 107,700 15.14 15.35 15.08 4,000 3,500 0.0
08/04/2021
15.14
 233,000 15.31 15.42 14.94 1,000 7,300 -0.1
07/04/2021
15.31
 142,300 15.38 15.42 15.21 500 6,100 -0.1
06/04/2021
15.38
 337,300 15.45 15.55 15.28 3,200 66,400 -1.4
05/04/2021
15.45
 649,200 15.90 15.97 15.35 8,500 85,100 -1.7
02/04/2021
15.90
 703,900 15.31 15.90 15.28 6,200 57,100 -1.1
01/04/2021
15.31
 474,200 15.08 15.45 14.97 0 124,400 -2.8
31/03/2021
15.08
 395,000 14.70 15.08 14.66 5,300 4,200 0.0
30/03/2021
14.70
 259,600 14.70 14.94 14.63 3,400 700 0.1
29/03/2021
14.70
 238,600 14.60 14.80 14.53 1,300 1,400 -0.0
26/03/2021
14.60
 232,700 14.66 14.73 13.98 4,000 7,600 -0.1
25/03/2021
14.66
 170,600 14.60 14.87 14.25 700 6,900 -0.1
24/03/2021
14.60
 289,500 14.90 14.90 14.39 0 7,400 -0.2
23/03/2021
14.90
 240,300 14.94 15.35 14.80 4,300 0 0.1
22/03/2021
14.94
 309,100 15.28 15.31 14.87 0 10,700 -0.2
19/03/2021
15.28
 275,500 15.52 15.52 15.01 0 4,400 -0.1
18/03/2021
15.52
 283,800 15.52 15.76 15.52 3,300 15,900 -0.3
17/03/2021
15.52
 434,900 15.01 15.69 14.87 0 6,400 -0.1
16/03/2021
15.01
 301,100 15.01 15.42 14.87 4,200 5,200 -0.0
15/03/2021
15.01
 1,085,300 15.28 15.28 14.73 18,100 22,200 -0.1
12/03/2021
15.28
 532,600 15.42 16.03 15.28 3,400 17,400 -0.3
11/03/2021
15.42
 660,700 14.73 15.76 15.14 3,700 31,800 -0.6
10/03/2021
14.73
 906,900 13.77 14.73 14.39 11,100 45,000 -0.7
09/03/2021
13.77
 410,800 14.12 14.12 13.57 4,700 3,000 0.0
08/03/2021
14.12
 460,300 13.77 14.32 13.70 125,600 2,700 2.5
05/03/2021
13.77
 379,100 13.64 13.84 13.19 35,900 8,700 0.5
04/03/2021
13.64
 941,800 13.91 14.25 13.64 12,200 0 0.3
03/03/2021
13.91
 450,300 13.64 14.05 13.43 14,200 700 0.3
02/03/2021
13.64
 585,900 12.95 13.70 13.16 92,600 32,900 1.2
01/03/2021
12.95
 1,080,300 12.16 12.99 12.20 25,300 10,000 0.3
26/02/2021
12.16
 185,600 12.06 12.16 11.79 4,500 0 0.1
25/02/2021
12.06
 154,400 11.92 12.06 11.85 600 10,600 -0.2
24/02/2021
11.92
 270,100 12.30 12.37 11.79 200 12,700 -0.2
23/02/2021
12.30
 344,800 12.16 12.37 12.09 6,800 1,500 0.1
22/02/2021
12.16
 1,000,000 12.06 12.44 12.06 6,100 500 0.1
19/02/2021
12.06
 547,900 11.75 12.09 11.48 600 2,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |