CTCP Phân bón Bình Điền (bfc)

56.80
-1.30
(-2.24%)
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
(2026-05-19) 		-2.90 -4.76% 3,841,600 56,400 0
55.40
60.90
58.10
2 tháng
(2026-04-20) 		-6 -9.38% 10,060,800 -6,900 0
55.40
71.60
58.10
3 tháng
(2026-03-20) 		2.60 4.69% 14,137,700 -245,700 -16.0
52
71.60
58.10
6 tháng
(2025-12-22) 		15.20 35.51% 31,632,300 -712,700 -43.3
42.45
76.10
58.10
12 tháng
(2025-06-23) 		10.50 22.11% 102,506,400 -2,199,700 -79.3
41
76.10
58.10
24 tháng
(2024-06-28) 		23.85 69.86% 285,716,100 -3,758,049 -130.6
32.61
76.10
58.10
36 tháng
(2023-07-04) 		42.39 271.45% 389,711,400 -539,857 -52.5
15.61
76.10
58.10
60 tháng
(2021-07-14) 		39.83 219.22% 590,018,600 -2,506,113 -80.8
10.89
76.10
58.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2023
15.92
 90,700 16.05 16.18 15.83 0 9,400 -0.2
22/08/2023
16.05
 200,100 16.05 16.14 15.22 500 9,300 -0.2
21/08/2023
16.05
 220,400 15.87 16.22 15.40 14,300 4,900 0.2
18/08/2023
15.87
 681,400 16.87 16.87 15.70 4,700 19,800 -0.3
17/08/2023
16.87
 304,800 16.92 17.05 16.83 15,600 5,800 0.2
16/08/2023
16.92
 175,300 17.09 17.09 16.87 0 13,900 -0.3
15/08/2023
17.09
 229,700 17.09 17.39 17.09 1,500 3,400 -0.0
14/08/2023
17.09
 300,100 16.92 17.35 16.79 200 35,100 -0.7
11/08/2023
16.92
 356,000 17.05 17.05 16.57 1,900 3,600 -0.0
10/08/2023
17.05
 188,400 17.13 17.35 17.00 15,700 500 0.3
09/08/2023
17.13
 479,900 17.48 17.48 16.92 1,000 0 0.0
08/08/2023
17.48
 585,200 17.44 17.65 17.26 100 0 0.0
07/08/2023
17.44
 682,600 17.00 17.52 17.13 19,100 0 0.4
04/08/2023
17.00
 455,100 16.66 17.00 16.48 17,200 5,200 0.2
03/08/2023
16.66
 307,000 16.83 17.00 16.57 0 10,300 -0.2
02/08/2023
16.83
 280,200 16.92 17.22 16.70 0 6,000 -0.1
01/08/2023
16.92
 493,700 17.61 17.91 16.83 4,300 4,900 -0.0
31/07/2023
17.61
 763,300 17.05 17.74 17.13 5,800 500 0.1
28/07/2023
17.05
 539,300 16.83 17.31 16.83 7,100 10,100 -0.1
27/07/2023
16.83
 459,900 16.66 16.83 16.44 0 8,500 -0.2
26/07/2023
16.66
 242,800 16.96 17.09 16.61 100 16,500 -0.3
25/07/2023
16.96
 565,900 16.83 17.26 16.74 200 3,300 -0.1
24/07/2023
16.83
 464,600 16.70 16.83 16.40 20,900 0 0.4
21/07/2023
16.70
 343,400 16.66 16.79 16.61 12,400 15,000 -0.0
20/07/2023
16.66
 256,900 16.61 16.79 16.48 10,500 0 0.2
19/07/2023
16.61
 269,400 16.57 16.74 16.53 2,300 1,000 0.0
18/07/2023
16.57
 366,900 16.83 17.13 16.57 0 3,200 -0.1
17/07/2023
16.83
 443,100 16.74 16.87 16.53 1,000 0 0.0
14/07/2023
16.74
 473,100 16.96 17.22 16.74 300 2,200 -0.0
13/07/2023
16.96
 680,700 16.66 17.18 16.66 500 2,300 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |