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)
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
23/01/2024
23.54
 82,300 23.19 24.08 23.19 6,000 400 0.2
22/01/2024
23.54
 236,700 23.10 23.54 22.70 20,600 800 0.5
19/01/2024
23.10
 108,100 23.23 23.41 22.84 400 9,100 -0.2
18/01/2024
23.01
 85,200 22.66 23.19 22.48 18,700 0 0.5
17/01/2024
22.61
 123,500 22.92 23.46 22.61 0 7,700 -0.2
16/01/2024
22.57
 227,900 22.97 23.28 22.57 31,900 2,800 0.8
15/01/2024
23.28
 133,100 23.01 23.41 22.84 53,400 200 1.4
12/01/2024
23.10
 156,100 23.68 23.68 22.84 7,300 1,000 0.2
11/01/2024
23.63
 146,000 23.37 23.81 22.92 18,600 3,700 0.4
10/01/2024
23.28
 177,700 23.85 23.85 23.23 0 10,300 -0.3
09/01/2024
23.72
 358,300 22.97 23.72 22.66 72,900 0 1.9
08/01/2024
22.75
 306,700 22.30 23.01 22.13 165,500 0 4.2
05/01/2024
22.26
 409,600 21.91 22.44 21.91 59,400 1,700 1.4
04/01/2024
21.86
 844,100 22.22 22.92 21.86 365,700 12,000 9.1
03/01/2024
22.26
 129,500 21.95 22.26 21.86 17,600 400 0.4
02/01/2024
21.91
 280,300 21.86 22.35 21.64 148,900 900 3.7
29/12/2023
21.86
 161,900 22.30 22.30 21.69 6,000 4,400 0.0
28/12/2023
22.30
 224,600 22.22 22.57 21.95 6,700 0 0.2
27/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2023
22.22
 501,600 21.77 22.30 21.91 12,600 0 0.3
26/12/2023
21.77
 681,200 21.73 21.99 21.08 90,200 2,200 2.2
25/12/2023
21.73
 600,700 21.12 21.86 20.86 337,700 17,400 8.0
22/12/2023
21.12
 98,700 21.12 21.47 20.82 6,500 1,200 0.1
21/12/2023
21.12
 334,100 20.47 21.17 20.13 102,000 9,100 2.2
20/12/2023
20.47
 111,900 20.56 20.73 20.26 6,700 200 0.2
19/12/2023
20.56
 251,300 19.95 20.56 19.87 37,300 0 0.9
18/12/2023
19.95
 319,100 21.30 21.30 19.95 46,800 2,900 1.1
15/12/2023
21.30
 142,500 21.51 21.60 20.99 0 1,300 -0.0
14/12/2023
21.51
 221,500 21.73 21.95 21.25 3,800 19,400 -0.4
13/12/2023
21.73
 232,300 22.03 22.03 21.47 27,900 23,500 0.1
12/12/2023
22.03
 652,300 21.38 22.08 21.12 465,300 38,200 10.8
11/12/2023
21.38
 237,700 21.64 21.69 20.99 3,000 10,100 -0.2
08/12/2023
21.64
 544,800 21.64 22.25 21.17 1,600 30,400 -0.7
07/12/2023
21.64
 1,049,400 20.47 21.64 20.04 243,800 17,600 5.4
06/12/2023
20.47
 500,200 21.04 21.21 20.04 5,900 8,900 -0.1
05/12/2023
21.04
 296,800 21.04 21.17 20.65 0 15,400 -0.4
04/12/2023
21.04
 506,000 20.95 21.08 20.60 4,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |