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
(2025-11-04) 		-0.10 -0.23% 5,358,400 -106,900 -4.4
43.20
46
43.80
2 tháng
(2025-10-06) 		2.30 5.54% 10,479,100 -205,800 -8.7
41.50
46
43.80
3 tháng
(2025-09-05) 		-0.10 -0.23% 14,939,700 -519,000 -22.2
41
46
43.80
6 tháng
(2025-06-09) 		1.17 2.74% 81,983,500 -1,003,900 -9.2
41
50.80
43.80
12 tháng
(2024-12-09) 		6.90 18.69% 168,196,100 -902,349 -3.3
32.61
50.80
43.80
24 tháng
(2023-12-15) 		22.55 105.90% 311,608,300 -1,287,457 -40.0
19.95
50.80
43.80
36 tháng
(2022-12-20) 		29.59 207.56% 375,469,800 -1,982,187 -40.7
12.79
50.80
43.80
60 tháng
(2020-12-30) 		32.30 279.78% 608,688,110 -2,224,913 -39.3
10.07
50.80
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
40.63
 380,400 40.86 41.10 40.30 5,700 4,300 0.1
23/09/2024
40.86
 243,300 40.49 41.28 40.49 4,900 5,100 -0.0
20/09/2024
40.49
 1,010,100 41.52 41.66 40.44 4,800 10,100 -0.2
19/09/2024
40.91
 795,900 41.52 41.80 40.82 0 130,600 -5.8
18/09/2024
41.33
 447,700 41.84 41.98 41.05 27,300 11,300 0.7
17/09/2024
41.80
 499,200 41.28 42.17 40.91 20,000 72,600 -2.3
16/09/2024
41.61
 1,925,700 42.03 43.38 41.61 122,100 18,400 4.8
13/09/2024
42.03
 368,400 41.98 42.17 41.38 3,200 27,000 -1.1
12/09/2024
41.66
 1,492,000 41.52 42.92 41.05 81,500 58,600 1.1
11/09/2024
40.96
 431,600 40.91 41.38 40.16 14,900 22,600 -0.3
10/09/2024
40.91
 368,400 42.08 42.26 40.58 0 22,200 -1.0
09/09/2024
41.89
 442,300 41.70 42.03 41.42 0 0 0
06/09/2024
41.89
 504,700 41.42 41.89 40.58 61,100 26,000 1.6
05/09/2024
41.24
 603,500 40.96 41.66 40.91 4,700 3,700 0.0
04/09/2024
40.86
 295,200 40.86 41.38 40.68 42,900 32,200 0.5
30/08/2024
41.38
 447,400 41.10 41.61 41.05 76,100 34,000 1.9
29/08/2024
41.10
 242,900 41.42 41.42 40.86 35,400 10,100 1.1
28/08/2024
41.42
 412,700 41.61 41.61 40.58 59,500 0 2.6
27/08/2024
41.24
 582,200 40.58 41.42 40.58 37,400 37,400 0.0
26/08/2024
40.96
 1,163,900 42.36 42.36 40.26 21,800 36,100 -0.7
23/08/2024
41.98
 1,426,700 43.71 43.71 41.75 38,300 42,800 -0.2
22/08/2024
43.38
 498,600 44.41 44.41 43.38 11,300 11,500 -0.0
21/08/2024
43.85
 1,512,800 43.20 44.78 43.15 101,300 21,100 3.8
20/08/2024
43.48
 744,400 43.66 44.18 42.96 30,900 7,200 1.1
19/08/2024
43.66
 999,600 43.62 43.85 42.54 88,000 70,800 0.8
16/08/2024
43.10
 904,900 41.89 43.10 41.05 123,100 3,600 5.5
15/08/2024
41.61
 850,000 42.92 42.92 40.40 100,800 76,400 1.0
14/08/2024
42.59
 1,918,000 43.10 45.25 42.59 59,500 108,100 -2.3
13/08/2024
42.31
 754,600 42.03 42.68 41.38 23,900 49,300 -1.1
12/08/2024
41.80
 820,700 41.33 42.92 40.68 23,900 45,900 -1.0
09/08/2024
41.00
 779,300 39.88 41.00 39.37 100,800 58,400 1.8
08/08/2024
39.00
 702,900 40.77 41.42 38.81 30,000 139,700 -4.7
07/08/2024
41.19
 663,500 41.38 41.61 40.16 15,300 178,800 -7.1
06/08/2024
41.33
 657,300 41.61 41.61 39.84 15,500 109,400 -4.1
05/08/2024
40.54
 1,213,400 41.70 42.92 40.54 3,100 166,300 -7.3
02/08/2024
43.57
 1,637,100 41.10 43.66 40.16 155,500 86,100 3.0
01/08/2024
41.94
 1,435,800 45.06 45.20 41.94 131,100 178,600 -2.4
31/07/2024
45.06
 659,000 45.44 45.44 44.60 30,100 34,200 -0.2
30/07/2024
45.44
 1,319,500 45.99 46.74 44.97 95,600 34,500 2.8
29/07/2024
44.41
 1,726,800 42.82 44.41 42.82 95,600 34,500 2.8
26/07/2024
41.52
 365,200 41.14 41.98 40.54 0 76,900 -3.4
25/07/2024
41.00
 956,600 38.62 41.24 38.62 122,100 21,800 4.3
24/07/2024
39.65
 721,600 39.56 40.44 37.41 85,600 111,200 -1.1
23/07/2024
40.16
 776,600 40.96 41.24 40.16 6,600 139,100 -5.8
22/07/2024
40.30
 388,900 41.42 41.42 39.37 16,100 31,800 -0.7
19/07/2024
41.47
 689,700 41.80 42.26 40.49 11,700 61,700 -2.2
18/07/2024
41.33
 1,086,800 39.32 41.52 39.09 260,600 50,200 9.1
17/07/2024
39.28
 2,315,400 42.08 42.82 39.28 63,300 400,500 -14.8
16/07/2024
42.22
 1,041,900 41.61 43.06 41.61 1,600 92,300 -4.1
15/07/2024
41.61
 642,700 41.80 42.82 41.47 48,900 31,300 0.8
12/07/2024
41.52
 548,700 41.98 41.98 41.10 91,400 10,400 3.6
11/07/2024
41.89
 951,700 43.85 43.85 40.58 140,900 116,400 1.1
10/07/2024
42.36
 2,130,200 43.01 43.85 41.94 238,600 205,800 1.5
09/07/2024
41.00
 885,200 41.00 41.00 41.00 0 100 -0.0
08/07/2024
38.34
 900,700 36.85 38.34 36.57 110,300 25,300 3.4
05/07/2024
35.87
 805,300 35.92 36.71 35.64 70,500 114,000 -1.6
04/07/2024
35.64
 506,900 35.92 36.11 35.17 0 117,400 -4.5
03/07/2024
35.64
 831,200 35.22 36.29 34.71 200 118,400 -4.5
02/07/2024
34.66
 460,100 34.05 34.94 34.05 500 63,700 -2.3
01/07/2024
34.05
 388,400 33.96 35.22 33.21 79,300 53,900 0.9
28/06/2024
34.15
 575,200 35.45 35.73 34.15 16,900 91,500 -2.8
27/06/2024
35.50
 770,500 36.39 37.13 35.45 14,700 333,600 -12.3
26/06/2024
36.29
 1,157,900 34.99 36.29 34.99 37,000 64,700 -1.1
25/06/2024
35.03
 672,400 35.08 35.64 34.38 101,800 45,800 2.1
24/06/2024
35.03
 1,054,600 37.18 37.32 34.99 148,000 43,600 3.9
21/06/2024
37.36
 795,100 37.36 38.62 37.13 69,800 86,400 -0.7
20/06/2024
37.32
 981,000 36.53 37.32 36.43 190,500 7,900 7.2
19/06/2024
36.15
 1,888,800 34.24 36.15 34.05 131,700 69,700 2.3
18/06/2024
33.82
 461,300 32.65 33.91 32.65 68,800 13,700 2.0
17/06/2024
32.47
 518,200 32.75 33.17 32.19 31,900 50,300 -0.6
14/06/2024
33.12
 745,100 34.52 34.85 33.12 37,800 37,000 0.0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
13/06/2024
34.52
 402,800 34.99 35.45 34.33 5,100 105,600 -3.7
12/06/2024
34.52
 478,300 34.03 34.52 33.63 200 117,100 -4.5
11/06/2024
34.21
 1,032,200 35.01 35.36 34.08 111,800 127,600 -0.6
10/06/2024
34.78
 513,600 35.05 35.14 34.21 51,300 117,300 -2.6
07/06/2024
34.83
 802,700 33.99 35.85 33.99 116,500 80,600 1.4
06/06/2024
33.90
 640,300 33.81 34.52 33.81 201,700 0 7.8
05/06/2024
33.81
 439,200 34.52 34.52 33.55 5,500 77,400 -2.8
04/06/2024
34.03
 320,500 34.48 34.65 34.03 22,600 19,100 0.1
03/06/2024
33.90
 467,400 33.77 35.40 33.77 54,700 9,400 1.8
31/05/2024
33.63
 330,100 34.43 34.65 33.37 4,400 122,200 -4.5
30/05/2024
34.43
 338,800 34.78 34.78 33.55 2,300 66,000 -2.4
29/05/2024
34.78
 502,300 34.03 35.40 34.03 101,100 40,800 2.4
28/05/2024
34.03
 395,200 34.25 34.43 33.46 29,200 12,100 0.7
27/05/2024
34.08
 408,200 34.43 35.05 33.37 91,300 100,900 -0.4
24/05/2024
34.43
 345,700 33.86 34.52 32.57 42,500 9,200 1.3
23/05/2024
33.86
 449,100 34.34 34.34 32.97 20,500 56,300 -1.4
22/05/2024
34.17
 922,700 33.46 34.52 33.46 12,600 133,700 -4.7
21/05/2024
32.93
 858,600 31.69 32.93 31.24 97,700 58,400 1.4
20/05/2024
31.64
 1,008,300 30.89 31.69 30.54 231,500 0 8.2
17/05/2024
30.32
 408,100 30.62 30.89 30.23 27,000 62,800 -1.2
16/05/2024
30.98
 617,400 31.42 31.86 30.80 26,100 47,800 -0.8
15/05/2024
31.16
 726,600 31.33 31.33 30.71 92,700 37,800 1.9
14/05/2024
30.62
 537,800 30.71 30.71 30.14 5,200 30,800 -0.9
13/05/2024
30.54
 717,800 29.92 30.54 29.21 42,500 23,200 0.7
10/05/2024
29.92
 1,036,700 30.36 30.80 29.65 91,700 43,500 1.6
09/05/2024
30.36
 1,168,600 30.09 30.89 30.01 46,100 140,800 -3.3
08/05/2024
29.92
 1,239,000 27.88 30.01 27.88 137,800 9,500 4.2
07/05/2024
28.24
 415,600 28.15 28.77 27.70 57,200 26,700 1.0
06/05/2024
28.10
 915,400 26.29 28.10 26.29 55,600 14,900 1.3

Chính sách bảo mật | Điều khoản sử dụng |