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)
24/08/2021
25.26
 223,300 26.42 26.60 24.61 3,000 11,300 -0.3
23/08/2021
26.42
 805,100 25.99 27.07 25.91 6,100 5,500 0.0
20/08/2021
25.99
 474,100 25.70 26.35 25.12 4,800 17,900 -0.5
19/08/2021
25.70
 183,900 24.97 25.77 25.05 22,500 1,400 0.7
18/08/2021
24.97
 397,600 26.20 26.20 24.97 6,800 4,800 0.1
17/08/2021
26.20
 532,000 26.67 26.67 25.34 4,800 800 0.1
16/08/2021
26.67
 404,300 27.58 28.59 26.67 600 37,800 -1.4
13/08/2021
27.58
 460,300 26.20 27.87 24.97 14,100 12,300 0.1
12/08/2021
26.20
 1,309,600 28.16 29.68 26.20 11,000 13,500 -0.1
11/08/2021
28.16
 1,046,000 26.64 28.52 26.64 19,000 0 0.7
10/08/2021
26.64
 1,053,900 26.57 27.15 26.57 2,400 15,700 -0.5
09/08/2021
26.57
 1,247,100 25.70 26.78 24.21 5,500 12,900 -0.3
06/08/2021
25.70
 1,035,200 24.21 25.77 24.32 7,400 100 0.3
05/08/2021
24.21
 1,196,000 22.66 24.21 22.22 18,900 0 0.6
04/08/2021
22.66
 492,700 22.33 23.16 21.93 15,200 2,100 0.4
03/08/2021
22.33
 524,300 21.79 22.58 21.90 2,700 5,300 -0.1
02/08/2021
21.79
 951,900 20.38 21.79 20.34 2,400 0 0.1
30/07/2021
20.38
 367,500 19.76 20.78 19.94 3,800 2,400 0.0
29/07/2021
19.76
 169,100 19.73 20.30 19.18 1,300 2,000 -0.0
28/07/2021
19.73
 196,900 20.27 20.49 19.62 0 4,700 -0.1
27/07/2021
20.27
 223,200 20.41 21.14 20.12 0 8,300 -0.2
26/07/2021
20.41
 243,600 19.83 20.63 19.91 0 3,300 -0.1
23/07/2021
19.83
 214,700 19.25 20.02 19.25 100 1,600 -0.0
22/07/2021
19.25
 84,400 18.93 19.25 18.97 0 200 -0.0
21/07/2021
18.93
 97,400 18.93 19.25 18.75 0 5,700 -0.1
20/07/2021
18.93
 77,500 18.10 18.93 18.10 0 1,200 -0.0
19/07/2021
18.10
 110,600 18.82 18.82 18.10 0 11,000 -0.3
16/07/2021
18.82
 93,200 18.42 18.97 18.42 0 5,100 -0.1
15/07/2021
18.42
 49,800 18.17 18.46 17.73 800 1,000 -0.0
14/07/2021
18.17
 29,500 18.68 18.68 17.88 0 6,600 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |