CTCP Phân bón Bình Điền (bfc)

46.05
0.05
(0.11%)
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
(2025-12-29) 		3.50 8.20% 5,703,500 -369,300 -16.2
42.50
50.10
46
2 tháng
(2025-11-28) 		3 6.94% 7,160,100 -639,200 -27.8
42.40
50.10
46
3 tháng
(2025-10-29) 		1.75 3.94% 14,016,900 -639,900 -27.8
42.40
50.10
46
6 tháng
(2025-07-31) 		3.40 7.94% 49,780,400 -1,618,100 -66.2
41
50.80
46
12 tháng
(2025-02-03) 		8.01 20.97% 151,692,300 -813,249 -1.5
32.61
50.80
46
24 tháng
(2024-02-07) 		23.45 103.10% 308,862,800 -3,319,557 -101.2
22.75
50.80
46
36 tháng
(2023-02-13) 		33.20 255.43% 379,755,700 -2,367,087 -61.8
12.84
50.80
46
60 tháng
(2021-02-22) 		34.04 279.84% 600,318,800 -2,362,913 -58.4
10.89
50.80
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
26.29
 423,100 25.54 26.55 25.23 69,200 0 2.0
02/05/2024
25.23
 188,300 25.31 25.31 24.78 22,800 18,300 0.1
26/04/2024
24.08
 84,100 24.61 25.14 24.08 0 4,300 -0.1
25/04/2024
24.96
 101,800 25.27 25.27 24.56 5,900 18,100 -0.3
24/04/2024
24.87
 166,400 24.78 25.14 24.34 2,200 18,900 -0.5
23/04/2024
24.21
 61,100 24.21 24.34 23.81 26,100 25,200 0.0
22/04/2024
24.21
 109,400 24.61 24.61 23.90 22,100 37,400 -0.4
19/04/2024
23.72
 239,100 24.08 24.78 23.72 35,700 23,800 0.3
17/04/2024
25.31
 214,500 24.69 25.62 24.47 3,600 33,400 -0.8
16/04/2024
25.23
 278,100 25.49 25.67 24.43 3,300 59,900 -1.6
15/04/2024
25.67
 357,200 26.33 26.95 24.52 27,800 53,200 -0.8
12/04/2024
26.33
 144,900 26.69 26.69 26.07 600 44,000 -1.3
11/04/2024
26.33
 214,600 25.67 26.46 25.67 31,100 4,100 0.8
10/04/2024
26.20
 156,500 26.38 26.73 26.02 11,400 65,300 -1.6
09/04/2024
26.38
 182,700 25.93 26.42 25.93 52,900 13,900 1.2
08/04/2024
25.85
 506,700 26.82 26.82 25.85 16,300 121,000 -3.1
05/04/2024
26.82
 1,023,700 27.88 28.72 26.82 37,300 184,900 -4.7
04/04/2024
28.59
 244,700 29.39 29.39 28.01 43,500 9,200 1.1
03/04/2024
29.03
 1,094,000 27.66 29.25 27.66 233,300 21,900 6.9
02/04/2024
27.35
 412,100 26.38 27.35 26.38 90,300 400 2.7
01/04/2024
26.51
 193,500 26.95 26.95 26.51 2,400 45,500 -1.3
29/03/2024
26.95
 521,400 27.08 27.62 26.95 21,200 68,900 -1.5
28/03/2024
26.95
 319,800 27.00 27.00 26.55 400 65,500 -2.0
27/03/2024
26.55
 261,200 26.11 26.60 26.11 18,000 4,300 0.4
26/03/2024
26.11
 239,700 26.02 26.82 25.93 16,300 36,000 -0.6
25/03/2024
25.98
 511,500 26.91 27.00 25.98 9,800 94,900 -2.5
22/03/2024
26.55
 494,000 27.70 27.70 26.38 300 179,100 -5.4
21/03/2024
27.26
 394,500 27.00 27.39 26.64 28,900 25,800 0.1
20/03/2024
26.82
 198,300 26.42 27.17 26.42 32,300 21,000 0.3
19/03/2024
26.55
 239,400 26.20 27.00 25.76 105,500 1,700 3.1
18/03/2024
26.29
 991,200 27.97 29.21 26.29 111,400 75,900 1.0
15/03/2024
28.24
 291,000 28.41 28.41 27.53 34,300 27,800 0.2
14/03/2024
28.41
 382,400 28.63 28.94 27.88 13,300 69,100 -1.8
13/03/2024
28.63
 711,600 27.48 29.03 27.22 117,900 21,600 3.1
12/03/2024
27.17
 849,900 27.44 28.15 27.17 24,300 73,600 -1.6
11/03/2024
27.53
 1,034,800 26.46 27.75 26.07 32,300 27,900 0.1
08/03/2024
25.93
 651,200 25.93 26.51 25.58 46,500 69,100 -0.7
07/03/2024
25.85
 2,021,800 24.12 25.85 24.12 153,600 4,300 4.2
06/03/2024
24.12
 155,900 24.25 24.34 24.08 30,300 3,000 0.7
05/03/2024
24.25
 390,600 23.72 24.25 23.63 62,200 12,908 1.3
04/03/2024
23.72
 451,200 24.08 24.08 23.63 30,000 69,800 -1.1
01/03/2024
24.08
 352,700 23.94 24.34 23.63 12,300 24,800 -0.3
29/02/2024
23.90
 187,500 24.16 24.30 23.81 12,400 6,700 0.2
28/02/2024
24.16
 623,300 23.72 24.65 23.46 101,000 4,900 2.6
27/02/2024
23.46
 194,800 23.19 23.72 23.01 25,100 11,900 0.3
26/02/2024
22.88
 151,800 22.79 23.01 22.75 1,700 25,600 -0.6
23/02/2024
22.75
 238,600 23.32 23.59 22.66 10,000 20,300 -0.3
22/02/2024
23.32
 179,000 23.63 23.85 23.28 1,500 20,400 -0.5
21/02/2024
23.63
 436,800 23.68 24.08 23.23 10,200 39,900 -0.8
20/02/2024
23.72
 629,500 23.50 23.90 23.28 11,800 2,900 0.2
19/02/2024
23.37
 350,600 23.37 23.63 23.15 30,300 5,600 0.7
16/02/2024
23.23
 237,100 22.79 23.28 22.13 44,600 5,600 1.0
15/02/2024
22.79
 102,200 22.79 22.88 22.30 100 24,100 -0.6
07/02/2024
22.75
 124,200 22.75 23.19 22.75 700 12,200 -0.3
06/02/2024
22.75
 138,800 22.57 22.79 22.48 100 16,300 -0.4
05/02/2024
22.66
 96,000 22.39 22.79 22.39 300 16,700 -0.4
02/02/2024
22.48
 350,500 22.75 23.01 22.48 3,700 27,000 -0.6
01/02/2024
22.92
 157,800 22.84 23.19 22.84 1,400 22,000 -0.5
31/01/2024
22.75
 543,900 24.03 24.03 22.75 36,300 24,700 0.3
30/01/2024
24.03
 241,800 23.81 24.03 23.19 1,900 22,900 -0.6
29/01/2024
24.08
 291,700 23.77 24.43 23.77 23,700 3,900 0.5
26/01/2024
23.72
 125,900 23.50 24.25 23.46 3,700 1,100 0.1
25/01/2024
23.46
 178,300 23.28 23.54 23.06 25,700 9,400 0.4
24/01/2024
23.28
 191,700 23.54 23.72 23.28 0 13,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |