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)
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
04/12/2019
8.81
 3,920 8.81 8.81 8.78 0 0 0
03/12/2019
8.81
 10,000 8.78 8.90 8.75 6,400 0 0.1
02/12/2019
8.78
 8,580 8.84 8.96 8.75 4,930 0 0.1
29/11/2019
8.84
 6,580 8.84 8.96 8.75 3,510 0 0.1
28/11/2019
8.84
 8,280 8.57 8.84 8.57 40 0 0.0
27/11/2019
8.57
 69,760 8.84 8.84 8.57 24,040 0 0.4
26/11/2019
8.84
 21,170 9.02 9.02 8.84 0 0 0
25/11/2019
9.02
 49,410 8.96 9.02 8.93 32,070 0 0.5
22/11/2019
8.96
 92,760 8.93 8.99 8.93 0 4,000 -0.1
21/11/2019
8.93
 4,040 8.90 8.93 8.90 1,600 0 0.0
20/11/2019
8.90
 13,020 8.93 8.93 8.81 7,300 0 0.1
19/11/2019
8.93
 5,990 8.90 8.96 8.87 190 0 0.0
18/11/2019
8.90
 19,670 8.87 8.96 8.87 11,000 0 0.2
15/11/2019
8.87
 17,210 8.69 8.90 8.66 350 4,500 -0.1
14/11/2019
8.69
 76,520 8.66 8.75 8.63 33,720 0 0.5
13/11/2019
8.66
 41,730 8.87 8.87 8.66 15,600 0 0.2
12/11/2019
8.87
 6,240 8.90 8.90 8.72 2,620 0 0.0
11/11/2019
8.90
 4,900 8.90 8.90 8.78 2,300 0 0.0
08/11/2019
8.90
 9,770 8.81 8.90 8.81 7,500 0 0.1
07/11/2019
8.81
 89,200 9.02 9.08 8.72 6,200 78,820 -1.1
06/11/2019
9.02
 9,820 8.96 9.08 8.93 6,920 0 0.1
05/11/2019
8.96
 30,340 8.96 9.08 8.96 24,800 0 0.4
04/11/2019
8.96
 44,710 9.14 9.17 8.90 16,890 0 0.3
01/11/2019
9.14
 415,900 9.08 9.14 9.05 4,860 1,600 0.0
31/10/2019
9.08
 6,210 9.14 9.20 9.08 3,200 0 0.0
30/10/2019
9.14
 18,410 9.05 9.14 9.02 12,210 0 0.2
29/10/2019
9.05
 53,170 9.05 9.14 8.96 17,400 0 0.3
28/10/2019
9.05
 16,160 9.20 9.26 9.05 0 0 0
25/10/2019
9.20
 20,060 9.20 9.20 9.02 5,800 0 0.1
24/10/2019
9.20
 11,920 9.17 9.29 9.17 8,600 0 0.1
23/10/2019
9.17
 7,890 9.08 9.32 9.17 0 0 0
22/10/2019
9.08
 15,560 9.50 9.56 9.08 0 0 0
21/10/2019
9.50
 32,650 9.38 9.68 9.38 5,650 3,000 0.0
18/10/2019
9.38
 24,570 9.32 9.38 9.32 10 2,500 -0.0
17/10/2019
9.32
 49,300 9.23 9.32 9.23 0 2,620 -0.0
16/10/2019
9.23
 14,430 9.23 9.26 9.20 0 0 0
15/10/2019
9.23
 38,150 9.02 9.26 9.02 600 2,490 -0.0
14/10/2019
9.02
 33,670 9.02 9.14 8.99 4,700 0 0.1
11/10/2019
9.02
 19,160 9.02 9.08 8.96 14,710 0 0.2
10/10/2019
9.02
 29,890 9.14 9.20 8.99 15,400 0 0.2
09/10/2019
9.14
 320,940 9.08 9.14 8.99 10,600 4,500 0.1
08/10/2019
9.08
 14,610 8.99 9.20 9.08 0 1,010 -0.0
07/10/2019
8.99
 63,340 9.08 9.23 8.99 38,500 2,000 0.6
04/10/2019
9.08
 63,260 8.87 9.20 8.87 10 2,000 -0.0
03/10/2019
8.87
 5,870 8.96 9.02 8.87 100 2,000 -0.0
02/10/2019
8.96
 30,570 9.02 9.02 8.96 18,020 3,500 0.2
01/10/2019
9.02
 17,320 8.96 9.05 8.96 1,900 0 0.0
30/09/2019
8.96
 14,520 8.90 9.02 8.90 4,450 0 0.1
27/09/2019
8.90
 20,960 8.90 8.93 8.84 1,000 1,000 -0.0
26/09/2019
8.90
 17,620 8.81 8.90 8.81 13,710 2,000 0.2
25/09/2019
8.81
 34,640 8.90 8.90 8.81 20,000 1,500 0.3
24/09/2019
8.90
 56,310 8.90 8.93 8.84 16,300 2,000 0.2
23/09/2019
8.90
 34,240 8.96 8.96 8.90 23,000 0 0.3
20/09/2019
8.96
 8,680 8.87 8.96 8.87 2,450 0 0.0
19/09/2019
8.87
 15,650 8.84 8.93 8.84 1,000 0 0.0
18/09/2019
8.84
 23,630 8.81 8.93 8.78 0 1,270 -0.0
17/09/2019
8.81
 26,890 8.75 8.90 8.72 20,000 0 0.3
16/09/2019
8.75
 33,070 8.78 8.84 8.75 12,930 0 0.2
13/09/2019
8.78
 96,630 8.72 8.78 8.72 0 0 0
12/09/2019
8.72
 20,970 8.75 9.02 8.66 0 0 0
11/09/2019
8.75
 23,810 8.96 9.02 8.66 0 0 0
10/09/2019
8.96
 11,080 9.08 9.08 8.84 0 0 0
09/09/2019
9.08
 7,570 9.08 9.17 8.96 0 0 0
06/09/2019
9.08
 23,440 9.20 9.23 9.08 13,900 0 0.2
05/09/2019
9.20
 27,620 9.14 9.29 9.02 1,700 0 0.0
04/09/2019
9.14
 680,930 9.05 9.14 8.99 0 0 0
03/09/2019
9.05
 20,010 9.08 9.14 9.05 150 0 0.0
30/08/2019
9.08
 36,040 9.14 9.20 9.05 25,520 0 0.4
29/08/2019
9.14
 46,860 8.96 9.17 8.99 0 0 0
28/08/2019
8.96
 24,860 9.32 9.32 8.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |