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)
23/09/2020
10.81
 821,140 10.85 10.98 10.78 133,090 70,000 1.0
22/09/2020
10.85
 783,320 10.78 11.01 10.61 32,720 84,000 -0.8
21/09/2020
10.78
 814,990 11.14 11.18 10.75 5,510 14,470 -0.2
18/09/2020
11.14
 287,060 11.24 11.24 11.08 0 20,000 -0.3
17/09/2020
11.24
 619,660 11.08 11.28 10.81 7,980 100,920 -1.6
16/09/2020
11.08
 375,020 11.18 11.18 10.98 25,000 18,130 0.1
15/09/2020
11.18
 602,990 11.24 11.38 11.11 1,290 107,060 -1.8
14/09/2020
11.24
 961,130 11.18 11.51 11.14 249,850 297,880 -0.8
11/09/2020
11.18
 1,236,080 10.58 11.24 10.41 36,050 250,020 -3.4
10/09/2020
10.58
 548,110 10.58 10.65 10.38 0 73,410 -1.2
09/09/2020
10.58
 1,334,750 9.95 10.61 9.82 39,990 111,800 -1.1
08/09/2020
9.95
 387,070 9.82 10.12 9.82 22,900 0 0.3
07/09/2020
9.82
 649,770 10.08 10.28 9.82 0 10,750 -0.2
04/09/2020
10.08
 756,420 10.38 10.38 9.95 38,660 700 0.6
03/09/2020
10.38
 355,500 10.38 10.48 10.18 0 74,300 -1.2
01/09/2020
10.38
 224,770 10.48 10.61 10.35 13,480 79,980 -1.0
31/08/2020
10.48
 772,200 10.12 10.78 9.88 58,820 8,140 0.8
28/08/2020
10.12
 726,960 10.31 10.41 10.02 6,860 4,130 0.0
27/08/2020
10.31
 530,470 10.45 10.75 10.31 55,740 3,770 0.8
26/08/2020
10.45
 595,740 10.25 10.75 10.05 70,440 690 1.1
25/08/2020
10.25
 958,550 10.35 10.61 10.25 72,200 28,610 0.7
24/08/2020
10.35
 947,590 9.68 10.35 9.82 88,320 7,390 1.2
21/08/2020
9.68
 771,910 9.35 9.75 9.42 1,770 5,000 -0.0
20/08/2020
9.35
 555,690 9.49 9.62 9.22 2,530 10 0.0
19/08/2020
9.49
 1,244,880 9.19 9.62 9.12 30,250 32,490 -0.0
18/08/2020
9.19
 890,370 8.86 9.22 8.86 332,530 0 4.6
17/08/2020
8.86
 272,070 8.82 8.89 8.69 0 380 -0.0
14/08/2020
8.82
 544,460 9.02 9.12 8.72 2,770 11,120 -0.1
13/08/2020
9.02
 582,730 8.89 9.22 8.82 25,560 0 0.3
12/08/2020
8.89
 591,130 9.02 9.02 8.82 8,660 0 0.1
11/08/2020
9.02
 589,310 8.82 9.12 8.66 4,670 210 0.1
10/08/2020
8.82
 1,300,500 8.36 8.92 8.42 103,190 2,500 1.3
07/08/2020
8.36
 917,980 8.09 8.49 8.03 11,290 48,000 -0.5
06/08/2020
8.09
 292,650 8.09 8.13 7.99 10,920 16,780 -0.1
05/08/2020
8.09
 375,830 8.09 8.16 7.96 8,560 12,180 -0.0
04/08/2020
8.09
 295,120 7.86 8.09 7.86 9,510 4,980 0.1
03/08/2020
7.86
 230,180 7.50 7.86 7.50 16,150 0 0.2
31/07/2020
7.50
 251,340 7.56 7.63 7.30 9,580 0 0.1
30/07/2020
7.56
 165,250 7.50 7.69 7.50 10,820 0 0.1
29/07/2020
7.50
 493,620 7.63 7.69 7.36 2,560 0 0.0
28/07/2020
7.63
 238,410 7.13 7.63 7.30 15,750 0 0.2
27/07/2020
7.13
 632,080 7.63 7.63 7.13 13,670 0 0.2
24/07/2020
7.63
 662,630 8.03 8.03 7.50 2,150 12,620 -0.1
23/07/2020
8.03
 184,560 8.19 8.23 8.03 9,150 15,300 -0.1
22/07/2020
8.19
 394,350 8.26 8.42 8.19 0 1,840 -0.0
21/07/2020
8.26
 226,670 8.16 8.32 8.13 25,990 2,290 0.3
20/07/2020
8.16
 469,650 8.29 8.32 8.09 196,820 8,520 2.3
17/07/2020
8.29
 927,160 7.93 8.36 7.93 11,090 340 0.1
16/07/2020
7.93
 230,510 7.96 8.06 7.89 0 2,250 -0.0
15/07/2020
7.96
 173,520 7.86 7.99 7.86 0 520 -0.0
14/07/2020
7.86
 123,220 7.79 7.86 7.76 0 2,550 -0.0
13/07/2020
7.79
 132,360 7.83 7.96 7.79 0 12,970 -0.2
10/07/2020
7.83
 194,440 7.86 7.93 7.79 0 7,810 -0.1
09/07/2020
7.86
 175,020 7.79 7.93 7.79 0 4,460 -0.1
08/07/2020
7.79
 124,220 7.73 7.93 7.73 0 2,380 -0.0
07/07/2020
7.73
 180,130 7.89 7.96 7.73 0 11,730 -0.1
06/07/2020
7.89
 188,430 7.76 8.09 7.79 0 3,010 -0.0
03/07/2020
7.76
 190,910 7.73 7.79 7.69 0 1,400 -0.0
02/07/2020
7.73
 161,720 7.83 7.83 7.69 10 4,940 -0.1
01/07/2020
7.83
 186,260 7.63 7.89 7.63 3,190 3,860 -0.0
30/06/2020
7.63
 264,510 7.76 7.89 7.63 4,710 24,590 -0.2
29/06/2020
7.76
 347,630 8.06 8.06 7.69 4,710 24,590 -0.2
26/06/2020
8.06
 303,240 8.29 8.42 8.03 4,710 24,590 -0.2
25/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
25/06/2020
8.29
 802,150 7.96 8.32 7.96 6,970 9,200 -0.0
24/06/2020
7.96
 436,590 8.21 8.24 7.90 0 10,150 -0.1
23/06/2020
8.21
 289,050 8.43 8.49 8.02 0 8,570 -0.1
22/06/2020
8.43
 727,130 7.93 8.46 7.96 3,660 500 0.0
19/06/2020
7.93
 384,570 7.74 7.93 7.74 8,390 0 0.1
18/06/2020
7.74
 156,750 7.80 7.80 7.65 50 0 0.0
17/06/2020
7.80
 285,180 7.71 7.90 7.68 10,920 0 0.1
16/06/2020
7.71
 337,480 7.46 7.74 7.46 2,480 0 0.0
15/06/2020
7.46
 531,600 7.77 7.87 7.46 0 21,530 -0.3
12/06/2020
7.77
 681,510 7.93 7.93 7.46 7,010 3,980 0.0
11/06/2020
7.93
 1,355,710 8.52 8.62 7.93 0 25,460 -0.3
10/06/2020
8.52
 503,770 8.59 8.65 8.46 1,130 1,180 -0.0
09/06/2020
8.59
 562,380 8.49 8.74 8.43 5,020 4,750 0.0
08/06/2020
8.49
 690,940 8.46 8.68 8.40 18,140 36,960 -0.3
05/06/2020
8.46
 350,860 8.34 8.46 8.21 10,390 900 0.1
04/06/2020
8.34
 450,620 8.40 8.49 8.27 16,590 8,800 0.1
03/06/2020
8.40
 357,390 8.21 8.40 8.21 22,470 0 0.3
02/06/2020
8.21
 798,670 8.68 8.74 8.15 10,940 21,530 -0.1
01/06/2020
8.68
 1,218,630 8.27 8.84 8.21 21,910 2,030 0.3
29/05/2020
8.27
 384,580 8.30 8.43 8.15 1,910 0 0.0
28/05/2020
8.30
 968,160 7.96 8.37 8.09 44,550 300 0.6
27/05/2020
7.96
 772,150 8.34 8.52 7.96 7,540 8,260 -0.0
26/05/2020
8.34
 745,540 8.40 8.52 8.21 7,520 5,860 0.0
25/05/2020
8.40
 1,447,990 7.87 8.40 7.77 46,650 0 0.6
22/05/2020
7.87
 804,480 7.96 8.12 7.71 14,420 1,420 0.2
21/05/2020
7.96
 1,219,720 7.80 8.15 7.77 20,280 0 0.3
20/05/2020
7.80
 1,836,780 7.30 7.80 7.33 12,540 1,068,560 -13.0
19/05/2020
7.30
 948,660 7.30 7.68 7.27 13,620 630,060 -7.3
18/05/2020
7.30
 353,080 7.33 7.36 7.21 4,080 192,620 -2.2
15/05/2020
7.33
 241,480 7.52 7.52 7.30 9,800 67,530 -0.7
14/05/2020
7.52
 302,030 7.49 7.52 7.40 37,020 47,700 -0.1
13/05/2020
7.49
 535,900 7.49 7.65 7.40 0 280,040 -3.4
12/05/2020
7.49
 431,530 7.24 7.71 7.24 0 134,970 -1.6
11/05/2020
7.24
 432,920 7.24 7.33 7.18 10,100 239,720 -2.6
08/05/2020
7.24
 728,330 7.36 7.58 7.21 19,700 341,290 -3.8
07/05/2020
7.36
 367,750 7.52 7.58 7.30 19,710 56,870 -0.4
06/05/2020
7.52
 287,510 7.40 7.65 7.36 0 144,000 -1.7

Chính sách bảo mật | Điều khoản sử dụng |