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)
27/08/2019
9.32
 54,870 9.02 9.32 8.99 5,890 0 0.1
26/08/2019
9.02
 52,640 9.35 9.35 8.93 0 0 0
23/08/2019
9.35
 23,550 9.44 9.44 9.02 0 2,000 -0.0
22/08/2019
9.44
 15,850 9.44 9.50 9.32 0 0 0
21/08/2019
9.44
 25,860 9.44 9.56 9.32 0 3,000 -0.0
20/08/2019
9.44
 24,150 9.50 9.53 9.44 9,330 0 0.1
19/08/2019
9.50
 35,520 9.50 9.68 9.47 22,800 0 0.4
16/08/2019
9.50
 33,710 9.53 9.62 9.47 11,300 0 0.2
15/08/2019
9.53
 50,830 9.47 9.53 9.44 26,700 0 0.4
14/08/2019
9.47
 40,670 9.50 9.71 9.47 13,900 0 0.2
13/08/2019
9.50
 30,300 9.59 9.59 9.47 16,000 0 0.3
12/08/2019
9.59
 46,360 9.56 9.62 9.38 16,370 0 0.3
09/08/2019
9.56
 66,420 8.96 9.56 8.99 0 0 0
08/08/2019
8.96
 28,800 8.84 8.99 8.78 0 0 0
07/08/2019
8.84
 75,640 9.02 9.05 8.66 0 20,660 -0.3
06/08/2019
9.02
 133,390 9.35 9.35 8.75 22,500 36,000 -0.2
05/08/2019
9.35
 106,920 9.68 9.71 9.32 7,300 1,000 0.1
02/08/2019
9.68
 46,280 9.65 9.71 9.62 7,090 2,000 0.1
01/08/2019
9.65
 53,490 9.83 9.83 9.62 0 0 0
31/07/2019
9.83
 25,960 9.74 9.83 9.62 0 0 0
30/07/2019
9.74
 191,080 10.16 10.16 9.50 500 0 0.0
29/07/2019
10.16
 593,150 10.04 10.37 10.07 0 0 0
26/07/2019
10.04
 85,470 9.92 10.22 9.98 2,000 30,000 -0.5
25/07/2019
9.92
 78,710 10.22 10.34 9.62 0 14,020 -0.2
24/07/2019
10.22
 112,440 10.58 10.58 10.10 30 4,500 -0.1
23/07/2019
10.58
 44,320 10.76 10.79 10.52 500 3,000 -0.0
22/07/2019
10.76
 25,000 10.76 10.79 10.55 300 0 0.0
19/07/2019
10.76
 26,790 10.76 10.82 10.64 1,310 0 0.0
18/07/2019
10.76
 68,870 10.82 10.91 10.64 600 0 0.0
17/07/2019
10.82
 46,090 10.88 10.94 10.76 1,300 0 0.0
16/07/2019
10.88
 21,930 10.94 11.06 10.82 0 1,100 -0.0
15/07/2019
10.94
 29,060 10.94 11.03 10.88 0 0 0
12/07/2019
10.94
 29,970 10.97 11.03 10.82 500 0 0.0
11/07/2019
10.97
 25,910 10.82 11.03 10.82 110 0 0.0
10/07/2019
10.82
 75,210 10.82 10.91 10.82 0 0 0
09/07/2019
10.82
 48,300 10.94 10.94 10.82 0 0 0
08/07/2019
10.94
 60,620 10.94 11.06 10.79 0 0 0
05/07/2019
10.94
 67,630 11.24 11.27 10.91 6,300 0 0.1
04/07/2019
11.24
 35,030 11.36 11.42 11.24 200 0 0.0
03/07/2019
11.36
 17,500 11.27 11.39 11.27 500 0 0.0
02/07/2019
11.27
 35,760 11.69 11.69 11.27 200 0 0.0
01/07/2019
11.69
 10,990 11.63 11.90 11.54 300 0 0.0
28/06/2019
11.63
 8,460 11.66 11.66 11.42 0 0 0
27/06/2019
11.66
 92,890 11.72 11.72 11.30 0 2,500 -0.0
26/06/2019
11.72
 30,330 11.84 11.84 11.69 0 1,240 -0.0
25/06/2019
11.84
 22,020 11.93 11.93 11.84 500 0 0.0
24/06/2019
11.93
 16,620 11.99 11.99 11.84 0 0 0
21/06/2019
11.99
 51,640 11.90 11.99 11.78 0 0 0
20/06/2019
11.90
 59,080 12.02 12.02 11.84 1,300 0 0.0
19/06/2019
12.02
 26,470 12.02 12.14 11.96 0 0 0
18/06/2019
12.02
 13,820 12.14 12.20 12.02 300 0 0.0
17/06/2019
12.14
 21,010 11.90 12.20 11.90 0 0 0
14/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2019
11.90
 41,260 11.84 12.08 11.90 0 5,400 -0.1
13/06/2019
11.84
 31,410 11.84 11.96 11.78 0 1,900 -0.0
12/06/2019
11.84
 23,660 11.87 11.93 11.84 0 0 0
11/06/2019
11.87
 29,600 12.02 12.02 11.87 0 0 0
10/06/2019
12.02
 29,460 11.96 12.05 11.96 0 0 0
07/06/2019
11.96
 23,250 11.84 11.96 11.81 0 0 0
06/06/2019
11.84
 19,080 11.76 12.02 11.73 0 0 0
05/06/2019
11.76
 35,300 11.73 11.96 11.73 1,000 0 0.0
04/06/2019
11.73
 32,130 11.73 12.02 11.73 500 0 0.0
03/06/2019
11.73
 44,900 11.84 11.99 11.70 2,150 2,000 0.0
31/05/2019
11.84
 41,610 12.05 12.20 11.84 0 2,000 -0.0
30/05/2019
12.05
 42,370 12.14 12.28 12.02 2,500 0 0.1
29/05/2019
12.14
 22,350 12.14 12.28 12.08 0 1,000 -0.0
28/05/2019
12.14
 41,680 12.25 12.37 12.02 1,100 0 0.0
27/05/2019
12.25
 38,210 12.28 12.40 12.20 0 0 0
24/05/2019
12.28
 36,000 12.43 12.49 12.28 800 0 0.0
23/05/2019
12.43
 28,070 12.43 12.43 12.25 500 0 0.0
22/05/2019
12.43
 32,890 12.78 12.78 12.43 0 0 0
21/05/2019
12.78
 40,350 12.58 12.78 12.55 4,000 0 0.1
20/05/2019
12.58
 37,640 12.49 12.61 12.46 500 0 0.0
17/05/2019
12.49
 75,720 12.46 12.72 12.31 2,080 0 0.0
16/05/2019
12.46
 64,380 12.37 12.61 12.28 0 5,300 -0.1
15/05/2019
12.37
 56,200 12.02 12.49 12.02 8,020 710 0.2
14/05/2019
12.02
 70,240 12.02 12.02 11.73 2,100 0 0.0
13/05/2019
12.02
 36,910 12.02 12.49 11.93 800 0 0.0
10/05/2019
12.02
 29,640 11.96 12.20 11.93 2,900 0 0.1
09/05/2019
11.96
 36,510 11.93 12.20 11.93 0 0 0
08/05/2019
11.93
 52,110 12.20 12.20 11.90 0 0 0
07/05/2019
12.20
 141,030 12.31 12.61 12.02 0 7,500 -0.2
06/05/2019
12.31
 124,290 13.07 13.07 12.31 0 0 0
03/05/2019
13.07
 109,400 13.07 13.07 12.84 0 0 0
02/05/2019
13.07
 39,850 13.43 13.49 13.02 0 0 0
26/04/2019
13.43
 249,020 13.05 13.51 13.02 0 800 -0.0
25/04/2019
13.05
 30,930 13.13 13.19 13.02 0 20 -0.0
24/04/2019
13.13
 51,630 13.13 13.34 13.07 200 0 0.0
23/04/2019
13.13
 209,930 13.54 13.57 13.07 6,500 0 0.1
22/04/2019
13.54
 163,030 13.43 13.60 13.34 0 0 0
19/04/2019
13.43
 15,610 13.02 13.43 13.02 100 500 -0.0
18/04/2019
13.02
 171,680 13.13 13.49 12.90 1,000 0 0.0
17/04/2019
13.13
 109,530 13.40 13.78 13.13 1,600 0 0.0
16/04/2019
13.40
 246,060 13.72 13.72 13.25 500 0 0.0
12/04/2019
13.72
 131,540 14.28 14.28 13.69 0 0 0
11/04/2019
14.28
 80,830 14.07 14.36 14.04 0 0 0
10/04/2019
14.07
 118,980 14.36 14.42 14.07 0 11,000 -0.3
09/04/2019
14.36
 176,160 14.86 14.86 14.36 0 0 0
08/04/2019
14.86
 116,390 14.66 14.95 14.60 0 480 -0.0
05/04/2019
14.66
 144,720 14.66 15.01 14.42 0 0 0
04/04/2019
14.66
 68,080 14.66 14.72 14.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |