CTCP Phân bón Bình Điền (bfc)

47.60
-0.30
(-0.63%)
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
(2026-08-19) 		0 0% 3,452,100 36,200 -0.7
45.80
53.30
47.60
2 tháng
(2026-07-20) 		-2.26 -4.51% 7,229,200 -28,500 -4.2
45.77
53.30
47.60
3 tháng
(2026-06-22) 		-5.16 -9.72% 10,821,700 -5,700 -3.0
45.77
55.67
47.60
6 tháng
(2026-03-23) 		-2.26 -4.51% 25,481,600 -150,100 -11.4
39.98
66.88
47.60
12 tháng
(2025-09-23) 		8.43 21.37% 55,549,900 -1,286,100 -65.4
38.30
71.08
47.60
24 tháng
(2024-09-30) 		11.21 30.56% 247,229,400 -1,816,600 -143.5
30.46
71.08
47.60
36 tháng
(2023-10-04) 		32.18 204.71% 387,330,600 728,392 -94.8
15.31
71.08
47.60
60 tháng
(2021-10-14) 		23.08 93.03% 573,113,000 -1,371,364 -127.9
10.17
71.08
47.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
34.51
 242,700 34.86 35.12 34.51 18,900 1,000 0.7
17/10/2024
34.55
 402,900 34.77 34.95 34.38 8,400 2,100 0.3
16/10/2024
34.77
 334,600 34.95 35.42 34.77 6,700 1,200 0.2
15/10/2024
35.29
 148,300 35.77 35.77 34.95 0 3,500 -0.1
14/10/2024
35.60
 234,100 35.82 35.82 35.56 0 53,500 -2.2
11/10/2024
35.56
 113,300 35.64 35.90 34.95 1,800 5,000 -0.1
10/10/2024
35.60
 168,000 35.77 36.12 35.56 100 2,000 -0.1
09/10/2024
35.77
 480,700 35.03 35.99 34.86 93,400 3,500 3.6
08/10/2024
35.03
 253,300 34.95 35.21 34.68 8,800 10,100 -0.1
07/10/2024
34.99
 247,600 35.56 35.60 34.90 3,400 7,500 -0.2
04/10/2024
35.56
 256,800 36.12 36.12 34.86 2,900 5,600 -0.1
03/10/2024
35.29
 670,800 36.38 36.47 35.12 0 8,100 -0.3
02/10/2024
36.38
 398,000 36.91 36.91 36.21 10,600 46,500 -1.5
01/10/2024
36.86
 334,200 37.04 37.21 36.64 0 1,400 -0.1
30/09/2024
36.69
 428,500 36.51 37.04 36.34 3,000 4,900 -0.1
27/09/2024
36.34
 1,154,200 37.04 37.30 36.17 4,300 11,700 -0.3
26/09/2024
36.95
 1,864,100 38.17 38.21 36.69 6,200 60,300 -2.3
25/09/2024
38.00
 692,200 38.00 38.34 37.91 16,800 60,100 -1.9
24/09/2024
37.95
 380,400 38.17 38.39 37.65 5,700 4,300 0.1
23/09/2024
38.17
 243,300 37.82 38.56 37.82 4,900 5,100 -0.0
20/09/2024
37.82
 1,010,100 38.78 38.91 37.78 4,800 10,100 -0.2
19/09/2024
38.21
 795,900 38.78 39.04 38.13 0 130,600 -5.8
18/09/2024
38.61
 447,700 39.08 39.22 38.34 27,300 11,300 0.7
17/09/2024
39.04
 499,200 38.56 39.39 38.21 20,000 72,600 -2.3
16/09/2024
38.87
 1,925,700 39.26 40.52 38.87 122,100 18,400 4.8
13/09/2024
39.26
 368,400 39.22 39.39 38.65 3,200 27,000 -1.1
12/09/2024
38.91
 1,492,000 38.78 40.09 38.34 81,500 58,600 1.1
11/09/2024
38.26
 431,600 38.21 38.65 37.52 14,900 22,600 -0.3
10/09/2024
38.21
 368,400 39.30 39.48 37.91 0 22,200 -1.0
09/09/2024
39.13
 442,300 38.95 39.26 38.69 10,000 13,800 -0.2
06/09/2024
39.13
 504,700 38.69 39.13 37.91 61,100 26,000 1.6
05/09/2024
38.52
 603,500 38.26 38.91 38.21 4,700 3,700 0.0
04/09/2024
38.17
 295,200 38.17 38.65 38.00 42,900 32,200 0.5
03/09/2024
25.53
 651,200 25.53 26.10 25.19 46,500 69,100 -0.7
02/09/2024
22.40
 124,200 22.40 22.83 22.40 700 12,200 -0.3
30/08/2024
38.65
 447,400 38.39 38.87 38.34 76,100 34,000 1.9
29/08/2024
38.39
 242,900 38.69 38.69 38.17 35,400 10,100 1.1
28/08/2024
38.69
 412,700 38.87 38.87 37.91 59,500 0 2.6
27/08/2024
38.52
 582,200 37.91 38.69 37.91 37,400 37,400 0.0
26/08/2024
38.26
 1,163,900 39.56 39.56 37.60 21,800 36,100 -0.7
23/08/2024
39.22
 1,426,700 40.83 40.83 39.00 38,300 42,800 -0.2
22/08/2024
40.52
 498,600 41.48 41.48 40.52 11,300 11,500 -0.0
21/08/2024
40.96
 1,512,800 40.35 41.83 40.31 101,300 21,100 3.8
20/08/2024
40.61
 744,400 40.78 41.26 40.13 30,900 7,200 1.1
19/08/2024
40.78
 999,600 40.74 40.96 39.74 88,000 70,800 0.8
16/08/2024
40.26
 904,900 39.13 40.26 38.34 123,100 3,600 5.5
15/08/2024
38.87
 850,000 40.09 40.09 37.73 100,800 76,400 1.0
14/08/2024
39.78
 1,918,000 40.26 42.27 39.78 59,500 108,100 -2.3
13/08/2024
39.52
 754,600 39.26 39.87 38.65 23,900 49,300 -1.1
12/08/2024
39.04
 820,700 38.61 40.09 38.00 23,900 45,900 -1.0
09/08/2024
38.30
 779,300 37.25 38.30 36.78 100,800 58,400 1.8
08/08/2024
36.43
 702,900 38.08 38.69 36.25 30,000 139,700 -4.7
07/08/2024
38.47
 663,500 38.65 38.87 37.52 15,300 178,800 -7.1
06/08/2024
38.61
 657,300 38.87 38.87 37.21 15,500 109,400 -4.1
05/08/2024
37.86
 1,213,400 38.95 40.09 37.86 3,100 166,300 -7.3
02/08/2024
40.70
 1,637,100 38.39 40.78 37.52 155,500 86,100 3.0
01/08/2024
39.17
 1,435,800 42.09 42.22 39.17 131,100 178,600 -2.4
31/07/2024
42.09
 659,000 42.44 42.44 41.66 30,100 34,200 -0.2
30/07/2024
42.44
 1,319,500 42.96 43.66 42.00 95,600 34,500 2.8
29/07/2024
41.48
 1,726,800 40 41.48 40 95,600 34,500 2.8
26/07/2024
38.78
 365,200 38.43 39.22 37.86 0 76,900 -3.4
25/07/2024
38.30
 956,600 36.08 38.52 36.08 122,100 21,800 4.3
24/07/2024
37.04
 721,600 36.95 37.78 34.95 85,600 111,200 -1.1
23/07/2024
37.52
 776,600 38.26 38.52 37.52 6,600 139,100 -5.8
22/07/2024
37.65
 388,900 38.69 38.69 36.78 16,100 31,800 -0.7
19/07/2024
38.74
 689,700 39.04 39.48 37.82 11,700 61,700 -2.2
18/07/2024
38.61
 1,086,800 36.73 38.78 36.51 260,600 50,200 9.1
17/07/2024
36.69
 2,315,400 39.30 40 36.69 63,300 400,500 -14.8
16/07/2024
39.43
 1,041,900 38.87 40.22 38.87 1,600 92,300 -4.1
15/07/2024
38.87
 642,700 39.04 40 38.74 48,900 31,300 0.8
12/07/2024
38.78
 548,700 39.22 39.22 38.39 91,400 10,400 3.6
11/07/2024
39.13
 951,700 40.96 40.96 37.91 140,900 116,400 1.1
10/07/2024
39.56
 2,130,200 40.17 40.96 39.17 238,600 205,800 1.5
09/07/2024
38.30
 885,200 38.30 38.30 38.30 0 100 -0.0
08/07/2024
35.82
 900,700 34.42 35.82 34.16 110,300 25,300 3.4
05/07/2024
33.51
 805,300 33.55 34.29 33.29 70,500 114,000 -1.6
04/07/2024
33.29
 506,900 33.55 33.73 32.85 0 117,400 -4.5
03/07/2024
33.29
 831,200 32.90 33.90 32.42 200 118,400 -4.5
02/07/2024
32.37
 460,100 31.81 32.64 31.81 500 63,700 -2.3
01/07/2024
31.81
 388,400 31.72 32.90 31.02 79,300 53,900 0.9
28/06/2024
31.90
 575,200 33.12 33.38 31.90 16,900 91,500 -2.8
27/06/2024
33.16
 770,500 33.99 34.68 33.12 14,700 333,600 -12.3
26/06/2024
33.90
 1,157,900 32.68 33.90 32.68 37,000 64,700 -1.1
25/06/2024
32.72
 672,400 32.77 33.29 32.11 101,800 45,800 2.1
24/06/2024
32.72
 1,054,600 34.73 34.86 32.68 148,000 43,600 3.9
21/06/2024
34.90
 795,100 34.90 36.08 34.68 69,800 86,400 -0.7
20/06/2024
34.86
 981,000 34.12 34.86 34.03 190,500 7,900 7.2
19/06/2024
33.77
 1,888,800 31.98 33.77 31.81 131,700 69,700 2.3
18/06/2024
31.59
 461,300 30.50 31.68 30.50 68,800 13,700 2.0
17/06/2024
30.33
 518,200 30.59 30.98 30.07 31,900 50,300 -0.6
14/06/2024
30.94
 745,100 32.24 32.55 30.94 30,000 37,000 -0.2
13/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
13/06/2024
32.24
 402,800 32.68 33.12 32.07 0 0 0
12/06/2024
32.24
 478,300 31.79 32.24 31.42 200 117,100 -4.5
11/06/2024
31.95
 1,032,200 32.70 33.03 31.83 111,800 127,600 -0.6
10/06/2024
32.49
 513,600 32.74 32.82 31.95 51,300 117,300 -2.6
07/06/2024
32.53
 802,700 31.75 33.48 31.75 116,500 80,600 1.4
06/06/2024
31.67
 640,300 31.58 32.24 31.58 201,700 0 7.8
05/06/2024
31.58
 439,200 32.24 32.24 31.33 5,500 77,400 -2.8
04/06/2024
31.79
 320,500 32.20 32.37 31.79 22,600 19,100 0.1
03/06/2024
31.67
 467,400 31.54 33.07 31.54 54,700 9,400 1.8

Chính sách bảo mật | Điều khoản sử dụng |