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)
04/11/2020
10.45
 168,400 10.41 10.58 10.28 8,310 0 0.1
03/11/2020
10.41
 169,510 10.55 10.55 10.35 0 10,690 -0.2
02/11/2020
10.55
 402,070 10.05 10.58 10.05 300 30 0.0
30/10/2020
10.05
 177,940 10.05 10.15 9.88 0 20,730 -0.3
29/10/2020
10.05
 415,830 9.88 10.15 9.62 5,130 830 0.1
28/10/2020
9.88
 554,730 10.55 10.55 9.88 0 23,460 -0.4
27/10/2020
10.55
 333,120 10.81 10.81 10.55 0 21,170 -0.3
26/10/2020
10.81
 416,740 11.14 11.21 10.81 50 8,490 -0.1
23/10/2020
11.14
 335,860 11.11 11.34 11.11 0 11,320 -0.2
22/10/2020
11.11
 370,410 10.95 11.21 11.01 0 14,730 -0.2
21/10/2020
10.95
 510,450 11.08 11.34 10.95 0 9,940 -0.2
20/10/2020
11.08
 422,490 10.95 11.11 10.85 275,730 0 4.6
19/10/2020
10.95
 236,810 10.95 11.14 10.81 0 10,270 -0.2
16/10/2020
10.95
 734,490 10.91 11.14 10.75 0 3,640 -0.1
15/10/2020
10.91
 417,970 10.78 11.01 10.68 5,530 30,000 -0.4
14/10/2020
10.78
 411,740 10.81 10.88 10.75 5,500 20,000 -0.2
13/10/2020
10.81
 532,830 11.01 11.08 10.75 10,370 21,750 -0.2
12/10/2020
11.01
 448,130 11.34 11.34 11.01 0 55,530 -0.9
09/10/2020
11.34
 414,690 11.38 11.58 11.34 91,080 6,990 1.4
08/10/2020
11.38
 1,425,380 11.04 11.48 11.01 286,090 0 4.8
07/10/2020
11.04
 425,950 11.18 11.24 10.98 8,840 100 0.1
06/10/2020
11.18
 484,990 11.28 11.38 11.14 1,600 17,880 -0.3
05/10/2020
11.28
 462,520 11.28 11.48 11.21 34,000 0 0.6
02/10/2020
11.28
 825,490 11.54 11.54 10.81 2,370 146,030 -2.5
01/10/2020
11.54
 892,600 11.28 11.54 11.14 4,320 69,730 -1.1
30/09/2020
11.28
 542,720 11.14 11.34 10.88 10,290 77,000 -1.1
29/09/2020
11.14
 1,278,670 11.41 11.74 11.01 7,890 186,830 -3.1
28/09/2020
11.41
 1,286,860 10.81 11.41 10.81 13,620 288,110 -4.6
25/09/2020
10.81
 710,440 10.91 10.91 10.71 77,860 13,780 1.0
24/09/2020
10.91
 792,030 10.81 11.01 10.71 149,310 119,260 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |