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)
05/05/2020
7.40
 223,280 7.40 7.49 7.33 23,200 100,000 -0.9
04/05/2020
7.40
 278,160 7.90 7.93 7.40 9,300 31,340 -0.3
29/04/2020
7.90
 356,070 8.09 8.15 7.87 0 1,000 -0.0
28/04/2020
8.09
 384,940 7.68 8.09 7.65 0 4,000 -0.1
27/04/2020
7.68
 249,230 7.49 7.74 7.46 0 3,000 -0.0
24/04/2020
7.49
 343,540 7.58 7.65 7.30 9,700 0 0.1
23/04/2020
7.58
 272,160 7.83 8.09 7.58 0 41,300 -0.5
22/04/2020
7.83
 563,130 7.58 7.83 7.18 0 307,000 -3.7
21/04/2020
7.58
 693,270 8.15 8.34 7.58 9,000 150 0.1
20/04/2020
8.15
 1,005,050 7.68 8.21 7.49 9,600 566,460 -7.2
17/04/2020
7.68
 655,570 7.49 7.99 7.49 300 200,000 -2.4
16/04/2020
7.49
 605,660 7.02 7.49 6.89 10,400 300,000 -3.4
15/04/2020
7.02
 504,800 6.83 7.15 6.89 0 326,000 -3.7
14/04/2020
6.83
 515,940 6.39 6.83 6.39 11,500 409,710 -4.2
13/04/2020
6.39
 280,650 6.68 6.68 6.39 11,000 257,010 -2.5
10/04/2020
6.68
 256,030 6.77 6.83 6.58 10,800 237,070 -2.4
09/04/2020
6.77
 305,970 6.71 7.15 6.77 0 262,010 -2.9
08/04/2020
6.71
 86,630 6.83 6.89 6.71 2,690 67,840 -0.7
07/04/2020
6.83
 4,150 6.71 6.83 6.64 930 0 0.0
06/04/2020
6.71
 14,230 6.46 6.71 6.46 0 0 0
03/04/2020
6.46
 57,460 6.39 6.46 6.27 10,040 0 0.1
01/04/2020
6.39
 59,250 6.27 6.46 6.14 6,080 0 0.1
31/03/2020
6.27
 338,320 6.26 6.39 5.84 11,700 0 0.1
30/03/2020
6.26
 31,490 6.39 6.39 6.26 11,500 0 0.1
27/03/2020
6.39
 18,260 6.58 6.58 6.39 3,450 0 0.0
26/03/2020
6.58
 6,200 6.71 6.83 6.58 3,390 0 0.0
25/03/2020
6.71
 17,410 6.39 6.71 6.39 0 0 0
24/03/2020
6.39
 32,150 6.55 6.68 6.36 11,200 0 0.1
23/03/2020
6.55
 197,480 7.02 7.02 6.55 11,000 0 0.1
20/03/2020
7.02
 4,910 7.02 7.08 6.89 3,710 0 0.0
19/03/2020
7.02
 14,120 7.02 7.18 6.99 10,410 0 0.1
18/03/2020
7.02
 23,920 6.99 7.21 7.02 0 0 0
17/03/2020
6.99
 25,850 7.02 7.18 6.71 610 0 0.0
16/03/2020
7.02
 4,740 7.15 7.15 6.71 3,180 0 0.0
13/03/2020
7.15
 56,790 7.15 7.15 6.68 14,290 0 0.2
12/03/2020
7.15
 47,600 7.33 7.40 7.05 39,900 0 0.5
11/03/2020
7.33
 88,590 7.52 7.58 7.33 23,100 0 0.3
10/03/2020
7.52
 74,040 7.40 7.58 6.89 39,600 0 0.5
09/03/2020
7.40
 70,420 7.68 7.68 7.33 23,890 4,000 0.2
06/03/2020
7.68
 29,450 7.55 7.68 7.55 5,560 0 0.1
05/03/2020
7.55
 73,970 7.52 7.62 7.52 390 0 0.0
04/03/2020
7.52
 25,420 7.49 7.52 7.46 10,800 0 0.1
03/03/2020
7.49
 14,600 7.58 7.71 7.49 610 0 0.0
02/03/2020
7.58
 610 7.58 7.58 7.52 0 0 0
28/02/2020
7.58
 52,010 7.62 7.62 7.36 38,400 0 0.5
27/02/2020
7.62
 92,290 7.52 7.62 7.52 0 0 0
26/02/2020
7.52
 52,790 7.52 7.52 7.43 13,700 0 0.2
25/02/2020
7.52
 15,990 7.33 7.52 7.33 3,550 0 0.0
24/02/2020
7.33
 54,230 7.52 7.52 7.30 18,190 0 0.2
21/02/2020
7.52
 53,870 7.52 7.77 7.49 36,240 0 0.4
20/02/2020
7.52
 56,110 7.40 7.58 7.43 0 22,520 -0.3
19/02/2020
7.40
 32,140 7.52 7.58 7.40 23,900 1,450 0.3
18/02/2020
7.52
 22,480 7.36 7.52 7.46 0 0 0
17/02/2020
7.36
 39,880 7.18 7.43 7.21 4,000 0 0.0
14/02/2020
7.18
 34,370 7.02 7.27 7.02 0 0 0
13/02/2020
7.02
 127,880 6.89 7.08 6.89 0 0 0
12/02/2020
6.89
 45,350 6.68 6.89 6.68 0 0 0
11/02/2020
6.68
 42,070 6.52 6.68 6.52 0 0 0
10/02/2020
6.52
 11,340 6.52 6.58 6.46 7,580 0 0.1
07/02/2020
6.52
 22,040 6.58 6.58 6.30 10 0 0.0
06/02/2020
6.58
 80,340 6.27 6.58 6.27 21,940 51,360 -0.3
05/02/2020
6.27
 170,960 6.39 6.61 6.22 39,150 116,980 -0.8
04/02/2020
6.39
 161,570 6.68 6.89 6.21 44,000 138,320 -1.0
03/02/2020
6.68
 97,780 7.15 7.15 6.68 33,630 0 0.4
31/01/2020
7.15
 42,230 7.46 7.46 7.15 11,590 0 0.1
30/01/2020
7.46
 35,610 7.58 7.58 7.46 29,800 0 0.4
22/01/2020
7.58
 10,650 7.49 7.71 7.46 0 0 0
21/01/2020
7.49
 130,970 7.43 7.55 7.40 0 0 0
20/01/2020
7.43
 48,810 7.36 7.46 7.33 13,400 0 0.2
17/01/2020
7.36
 394,980 7.33 7.36 7.30 2,710 0 0.0
16/01/2020
7.33
 20,160 7.21 7.33 7.21 1,430 0 0.0
15/01/2020
7.21
 14,930 7.24 7.27 7.21 0 0 0
14/01/2020
7.24
 15,910 7.18 7.24 7.15 11,010 0 0.1
13/01/2020
7.18
 213,010 7.15 7.18 7.15 6,400 0 0.1
10/01/2020
7.15
 43,790 7.11 7.21 7.11 7,500 0 0.1
09/01/2020
7.11
 41,110 7.11 7.24 7.08 19,250 0 0.2
08/01/2020
7.11
 45,200 7.27 7.33 7.11 28,590 0 0.3
07/01/2020
7.27
 14,960 7.21 7.30 7.24 0 0 0
06/01/2020
7.21
 24,300 7.24 7.33 7.21 13,590 0 0.2
03/01/2020
7.24
 11,670 7.27 7.33 7.24 0 0 0
02/01/2020
7.27
 25,720 7.05 7.30 7.15 0 0 0
31/12/2019
7.05
 102,550 7.33 7.33 7.05 50,000 0 0.6
30/12/2019
7.33
 196,760 7.43 7.52 7.33 24,600 0 0.3
27/12/2019
7.43
 50,600 7.46 7.52 7.43 32,090 0 0.4
26/12/2019
7.46
 28,040 7.52 7.52 7.46 6,630 5,290 0.0
25/12/2019
7.52
 4,350 7.49 7.52 7.40 0 0 0
24/12/2019
7.49
 21,810 7.49 7.49 7.36 10,850 13,100 -0.0
23/12/2019
7.49
 19,760 7.43 7.58 7.36 9,630 12,600 -0.0
20/12/2019
7.43
 14,190 7.43 7.46 7.33 6,600 0 0.1
19/12/2019
7.43
 14,480 7.46 7.58 7.43 10,840 0 0.1
18/12/2019
7.46
 36,750 7.43 7.58 7.46 26,800 0 0.3
17/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2019
7.43
 30,640 7.36 7.62 7.40 0 0 0
16/12/2019
7.36
 18,880 7.21 7.45 7.30 0 0 0
13/12/2019
7.21
 131,260 7.70 7.70 7.21 20,980 115,000 -1.1
12/12/2019
7.70
 763,380 7.48 7.73 7.15 0 100,000 -1.2
11/12/2019
7.48
 229,400 7.58 7.73 7.06 51,000 188,050 -1.6
10/12/2019
7.58
 389,630 8.12 8.15 7.58 75,500 343,420 -3.4
09/12/2019
8.12
 212,620 8.54 8.69 8.06 33,290 164,470 -1.8
06/12/2019
8.54
 69,970 8.54 8.72 8.54 41,000 69,610 -0.4
05/12/2019
8.54
 47,780 8.81 8.81 8.54 4,380 38,850 -0.5

Chính sách bảo mật | Điều khoản sử dụng |