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
(2025-11-05) 		-0.55 -1.24% 5,059,000 -101,800 -4.2
43.20
46
43.45
2 tháng
(2025-10-06) 		2.25 5.42% 10,542,800 -228,700 -9.7
41.50
46
43.45
3 tháng
(2025-09-08) 		1.80 4.29% 14,448,000 -511,700 -21.9
41
46
43.45
6 tháng
(2025-06-09) 		1.12 2.62% 82,047,200 -1,026,800 -10.2
41
50.80
43.45
12 tháng
(2024-12-10) 		7.37 20.22% 167,647,300 -826,549 -0.4
32.61
50.80
43.45
24 tháng
(2023-12-18) 		23.85 119.53% 311,529,500 -1,309,057 -40.9
19.95
50.80
43.45
36 tháng
(2022-12-21) 		30.01 217.57% 375,347,900 -2,075,887 -43.0
12.79
50.80
43.45
60 tháng
(2020-12-31) 		31.84 266.30% 607,593,180 -2,581,983 -46.0
10.07
50.80
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
16.66
 396,000 16.53 16.96 16.53 0 5,700 -0.1
11/07/2023
16.53
 644,400 16.74 16.96 16.44 0 4,700 -0.1
10/07/2023
16.74
 822,200 16.18 16.83 16.22 500 6,400 -0.1
07/07/2023
16.18
 603,600 16.00 16.57 16.05 0 1,900 -0.0
06/07/2023
16.00
 617,800 16.44 16.53 15.96 500 0 0.0
05/07/2023
16.44
 933,400 15.61 16.48 15.61 19,900 0 0.4
04/07/2023
15.61
 330,900 16.09 16.14 15.61 0 0 0
03/07/2023
16.09
 971,600 15.57 16.53 15.96 0 0 0
30/06/2023
15.57
 542,700 16.05 16.05 15.35 0 0 0
29/06/2023
16.05
 621,900 15.96 16.31 15.48 0 1,300 -0.0
28/06/2023
15.96
 1,641,900 14.83 15.96 14.92 500 353,000 -6.2
27/06/2023
14.83
 995,700 14.44 14.83 14.44 0 515,000 -8.7
26/06/2023
14.44
 347,100 14.49 14.62 14.36 500 105,400 -1.8
23/06/2023
14.49
 124,900 14.57 14.62 14.40 0 0 0
22/06/2023
14.57
 303,800 14.14 14.66 14.18 6,800 0 0.1
21/06/2023
14.14
 236,800 14.10 14.31 13.97 200 111,000 -1.8
20/06/2023
14.10
 148,200 13.92 14.27 13.88 0 79,600 -1.3
19/06/2023
13.92
 605,100 14.40 14.40 13.84 2,600 309,100 -4.9
16/06/2023
14.40
 296,500 14.75 14.92 14.40 3,000 110,900 -1.8
15/06/2023: Cổ tức tiền mặt tỉ lệ: 14%
15/06/2023
14.75
 180,800 14.96 14.96 14.66 200 15,400 -0.3
14/06/2023
14.96
 298,600 15.00 15.16 14.92 0 143,000 -2.7
13/06/2023
15.00
 454,400 14.96 15.12 14.96 0 221,300 -4.1
12/06/2023
14.96
 267,500 14.68 15.04 14.68 3,300 148,000 -2.7
09/06/2023
14.68
 189,600 14.76 14.84 14.60 0 91,300 -1.7
08/06/2023
14.76
 255,300 15.00 15.08 14.76 6,400 0 0.1
07/06/2023
15.00
 125,000 15.00 15.08 14.88 0 500 -0.0
06/06/2023
15.00
 106,400 15.08 15.08 14.92 0 0 0
05/06/2023
15.08
 396,200 14.52 15.24 14.56 8,400 0 0.2
02/06/2023
14.52
 265,900 14.40 14.60 14.36 3,700 0 0.1
01/06/2023
14.40
 165,400 14.44 14.60 14.36 500 0 0.0
31/05/2023
14.44
 210,100 14.32 14.60 14.24 0 600 -0.0
30/05/2023
14.32
 391,200 13.96 14.64 14.12 100 10,000 -0.2
29/05/2023
13.96
 79,900 13.76 14.04 13.76 0 0 0
26/05/2023
13.76
 82,500 13.76 13.76 13.60 0 0 0
25/05/2023
13.76
 97,400 13.84 14.12 13.72 0 0 0
24/05/2023
13.84
 143,900 14.12 14.28 13.72 10,400 0 0.2
23/05/2023
14.12
 91,500 14.04 14.76 14.00 0 0 0
22/05/2023
14.04
 194,100 13.88 14.12 13.92 0 0 0
19/05/2023
13.88
 91,800 13.88 14.08 13.72 0 0 0
18/05/2023
13.88
 60,000 13.72 14.00 13.64 0 0 0
17/05/2023
13.72
 214,200 13.92 13.96 13.64 0 0 0
16/05/2023
13.92
 71,300 13.96 14.04 13.92 0 0 0
15/05/2023
13.96
 314,000 13.92 14.40 13.96 0 1,400 -0.0
12/05/2023
13.92
 81,700 13.96 14.12 13.84 0 0 0
11/05/2023
13.96
 191,800 13.72 14.16 13.76 0 0 0
10/05/2023
13.72
 110,100 13.64 13.88 13.52 0 0 0
09/05/2023
13.64
 84,700 13.96 14.04 13.64 0 0 0
08/05/2023
13.96
 102,200 14.28 14.28 13.84 0 700 -0.0
05/05/2023
14.28
 678,500 13.40 14.28 13.04 0 1,200 -0.0
04/05/2023
13.40
 201,200 13.16 13.52 12.92 0 0 0
28/04/2023
13.16
 30,800 13.16 13.28 13.16 100 0 0.0
27/04/2023
13.16
 19,700 13.08 13.20 13.08 0 0 0
26/04/2023
13.08
 16,800 13.04 13.08 12.92 2,200 0 0.0
25/04/2023
13.04
 23,100 13.20 13.28 13.04 0 0 -0.0
24/04/2023
13.20
 19,500 13.12 13.32 12.92 0 620 -0.0
21/04/2023
13.12
 34,900 13.16 13.40 13.08 0 0 0.2
20/04/2023
13.16
 25,100 13.16 13.20 13.16 0 0 0
19/04/2023
13.16
 21,600 13.16 13.36 13.16 0 0 0.2
18/04/2023
13.16
 29,800 13.16 13.32 13.16 0 0 0.2
17/04/2023
13.16
 33,100 12.84 13.64 13.04 0 0 0.2
14/04/2023
12.84
 107,000 13.76 13.88 12.84 0 0 0.2
13/04/2023
13.76
 66,300 13.72 13.80 13.64 0 0 0.2
12/04/2023
13.72
 31,700 13.52 13.84 13.56 10,000 100 0.2
11/04/2023
13.52
 11,600 13.48 13.64 13.48 0 0 -0.1
10/04/2023
13.48
 61,800 13.64 13.72 13.44 100 5,000 -0.1
07/04/2023
13.64
 73,500 13.84 13.92 13.64 0 0 -0.0
06/04/2023
13.84
 199,900 13.52 14.04 13.52 0 100 -0.0
05/04/2023
13.52
 50,500 13.40 13.52 13.44 0 0 0.2
04/04/2023
13.40
 62,100 13.28 13.48 13.24 14,600 300 0.2
03/04/2023
13.28
 25,500 13.20 13.32 13.20 0 0 0.1
31/03/2023
13.20
 13,300 13.24 13.28 13.20 4,700 0 0.1
30/03/2023
13.24
 71,000 13.12 13.32 13.04 0 900 -0.0
29/03/2023
13.12
 12,700 13.16 13.16 13.08 0 400 -0.0
28/03/2023
13.16
 20,800 13.12 13.24 13.12 0 2,000 -0.0
27/03/2023
13.12
 27,200 13.08 13.12 13.00 0 1,600 -0.0
24/03/2023
13.08
 15,300 13.12 13.12 13.08 3,000 4,000 -0.0
23/03/2023
13.12
 11,100 13.12 13.12 13.04 0 1,700 -0.0
22/03/2023
13.12
 8,700 13.20 13.20 13.00 0 2,100 -0.0
21/03/2023
13.20
 36,500 13.08 13.24 13.12 0 1,100 -0.0
20/03/2023
13.08
 52,900 13.12 13.12 12.88 0 1,400 -0.0
17/03/2023
13.12
 34,600 13.16 13.16 13.00 0 900 -0.0
16/03/2023
13.16
 2,100 13.28 13.28 13.08 0 1,100 -0.0
15/03/2023
13.28
 158,500 13.08 13.40 13.12 0 1,800 -0.0
14/03/2023
13.08
 20,500 13.20 13.20 12.88 0 1,100 -0.0
13/03/2023
13.20
 23,100 13.16 13.20 13.00 0 400 -0.0
10/03/2023
13.16
 30,300 13.12 13.24 13.12 0 410 -0.0
09/03/2023
13.12
 19,600 13.12 13.28 13.12 0 900 -0.0
08/03/2023
13.12
 8,600 12.92 13.16 12.96 0 800 -0.0
07/03/2023
12.92
 179,300 13.40 13.56 12.92 0 1,600 -0.0
06/03/2023
13.40
 16,600 13.40 13.56 13.28 0 800 -0.0
03/03/2023
13.40
 26,500 13.32 13.48 13.08 0 900 -0.0
02/03/2023
13.32
 27,800 13.24 13.40 12.96 0 500 -0.0
01/03/2023
13.24
 17,300 13.00 13.28 13.00 1,000 800 0.0
28/02/2023
13.00
 68,800 12.96 13.12 12.92 0 1,200 -0.0
27/02/2023
12.96
 40,800 13.24 13.24 12.96 0 1,100 -0.0
24/02/2023
13.24
 60,400 13.56 13.56 13.24 0 1,000 -0.0
23/02/2023
13.56
 40,600 13.56 13.56 13.32 0 1,100 -0.0
22/02/2023
13.56
 58,100 13.84 13.84 13.52 0 1,700 -0.0
21/02/2023
13.84
 73,100 14.04 14.12 13.72 600 1,200 -0.0
20/02/2023
14.04
 66,100 13.92 14.04 13.80 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |