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)
20/02/2023
14.04
 66,100 13.92 14.04 13.80 0 1,000 -0.0
17/02/2023
13.92
 334,700 13.60 13.96 13.72 0 900 -0.0
16/02/2023
13.60
 37,700 13.56 13.64 13.28 7,000 900 0.1
15/02/2023
13.56
 12,300 13.28 13.56 13.32 0 1,100 -0.0
14/02/2023
13.28
 16,700 13.00 13.28 13.04 0 600 -0.0
13/02/2023
13.00
 76,200 13.64 13.64 13.00 9,600 700 0.1
10/02/2023
13.64
 10,400 13.64 13.76 13.44 0 100 -0.0
09/02/2023
13.64
 36,600 13.36 13.68 13.40 2,100 0 0.0
08/02/2023
13.36
 21,100 13.28 13.44 13.00 0 3,700 -0.1
07/02/2023
13.28
 46,200 13.52 13.64 13.28 1,100 0 0.0
06/02/2023
13.52
 35,800 13.48 13.60 13.40 0 2,200 -0.0
03/02/2023
13.48
 64,700 13.44 13.64 13.36 2,700 7,100 -0.1
02/02/2023
13.44
 100,600 13.96 13.96 13.08 0 2,900 -0.0
01/02/2023
13.96
 107,200 14.28 14.52 13.96 0 0 -0.0
31/01/2023
14.28
 283,500 14.28 14.60 14.00 0 2,000 -0.0
30/01/2023
14.28
 113,400 14.28 14.44 14.16 0 2,500 -0.0
27/01/2023
14.28
 56,000 13.92 14.28 14.04 3,700 0 0.1
19/01/2023
13.92
 95,300 13.76 14.00 13.88 2,400 0 0.0
18/01/2023
13.76
 89,200 13.56 13.76 13.60 6,700 17,500 -0.2
17/01/2023: Cổ tức tiền mặt tỉ lệ: 6%
17/01/2023
13.56
 109,500 13.56 13.68 13.44 500 60,100 -1.0
16/01/2023
13.56
 54,900 13.40 13.56 13.33 300 900 -0.0
13/01/2023
13.40
 115,900 13.56 13.64 13.25 0 200 -0.0
12/01/2023
13.56
 44,300 13.64 13.79 13.33 100 800 -0.0
11/01/2023
13.64
 122,000 13.48 14.02 13.33 900 300 0.0
10/01/2023
13.48
 24,200 13.37 13.52 13.37 1,000 0 0.0
09/01/2023
13.37
 72,100 13.56 13.56 13.33 100 500 -0.0
06/01/2023
13.56
 26,100 13.64 13.79 13.44 0 800 -0.0
05/01/2023
13.64
 74,300 13.75 13.95 13.37 0 2,100 -0.0
04/01/2023
13.75
 122,700 13.79 14.22 13.60 0 2,400 -0.0
03/01/2023
13.79
 63,300 12.98 13.83 13.17 2,800 0 0.0
30/12/2022
12.98
 37,900 13.06 13.17 12.94 3,700 1,000 0.0
29/12/2022
13.06
 22,500 13.17 13.29 13.06 4,600 0 0.1
28/12/2022
13.17
 11,500 12.79 13.17 12.90 4,900 900 0.1
27/12/2022
12.79
 203,500 13.09 13.44 12.71 9,900 164,400 -2.5
26/12/2022
13.09
 33,200 13.60 13.71 13.02 2,100 700 0.0
23/12/2022
13.60
 34,100 13.87 13.95 13.60 5,000 900 0.1
22/12/2022
13.87
 51,700 13.79 14.02 13.64 2,000 6,000 -0.1
21/12/2022
13.79
 48,400 14.26 14.26 13.64 500 6,500 -0.1
20/12/2022
14.26
 185,600 14.53 14.53 13.71 77,200 6,400 1.3
19/12/2022
14.53
 87,000 14.33 14.64 14.41 47,300 0 0.9
16/12/2022
14.33
 119,200 14.45 14.57 13.99 2,000 2,000 0
15/12/2022
14.45
 59,400 14.57 14.64 14.26 0 14,100 -0.3
14/12/2022
14.57
 57,900 14.30 14.88 14.30 2,300 600 0.0
13/12/2022
14.30
 146,700 14.72 14.88 14.18 0 104,300 -1.9
12/12/2022
14.72
 122,500 14.68 15.07 14.68 70,200 1,300 1.3
09/12/2022
14.68
 125,100 14.84 14.84 14.64 53,600 15,200 0.7
08/12/2022
14.84
 177,400 14.57 14.92 14.33 89,400 14,800 1.4
07/12/2022
14.57
 90,700 14.95 15.11 14.26 0 8,400 -0.2
06/12/2022
14.95
 431,100 13.99 14.95 13.56 124,100 112,800 0.2
05/12/2022
13.99
 174,700 13.75 14.10 13.87 71,600 0 1.3
02/12/2022
13.75
 89,400 13.64 13.75 13.21 33,900 0 0.6
01/12/2022
13.64
 204,500 13.64 14.02 13.33 110,400 32,700 1.4
30/11/2022
13.64
 196,100 13.17 13.64 13.17 72,400 500 1.3
29/11/2022
13.17
 111,000 12.98 13.40 12.59 52,100 17,300 0.6
28/11/2022
12.98
 127,100 12.40 13.02 12.40 62,300 27,200 0.6
25/11/2022
12.40
 58,300 12.20 12.40 12.09 18,300 400 0.3
24/11/2022
12.20
 57,900 12.20 12.24 11.86 19,200 16,150 0.0
23/11/2022
12.20
 41,300 12.24 12.32 12.13 19,300 0 0.3
22/11/2022
12.24
 110,500 12.01 12.55 12.01 62,700 22,800 0.6
21/11/2022
12.01
 60,300 11.93 12.24 11.93 27,800 4,300 0.4
18/11/2022
11.93
 63,100 11.93 12.13 11.27 24,100 800 0.4
17/11/2022
11.93
 84,000 11.58 12.01 11.62 2,000 25,900 -0.4
16/11/2022
11.58
 178,900 10.89 11.62 10.15 9,200 1,100 0.1
15/11/2022
10.89
 131,200 11.70 11.70 10.89 2,000 3,900 -0.0
14/11/2022
11.70
 259,400 12.09 12.17 11.27 20,300 900 0.3
11/11/2022
12.09
 154,100 12.09 12.40 11.86 0 8,800 -0.1
10/11/2022
12.09
 304,200 12.98 12.98 12.09 131,300 5,700 2.0
09/11/2022
12.98
 82,200 13.02 13.21 12.86 39,800 3,700 0.6
08/11/2022
13.02
 69,200 13.02 13.06 12.51 35,200 2,100 0.6
07/11/2022
13.02
 85,600 13.02 13.17 12.51 500 9,780 -0.2
04/11/2022
13.02
 144,500 13.17 13.37 12.71 200 7,600 -0.1
03/11/2022
13.17
 261,800 12.86 13.25 12.55 72,800 84,800 -0.2
02/11/2022
12.86
 82,800 13.17 13.40 12.86 42,200 2,900 0.7
01/11/2022
13.17
 67,200 13.25 13.40 13.13 1,300 900 0.0
31/10/2022
13.25
 153,600 13.64 13.79 12.71 2,200 10,500 -0.1
28/10/2022
13.64
 139,400 13.48 13.91 13.48 70,600 2,090 1.2
27/10/2022
13.48
 201,200 12.63 13.48 12.48 81,800 7,900 1.2
26/10/2022
12.63
 65,900 12.75 12.94 12.40 2,400 3,000 -0.0
25/10/2022
12.75
 221,500 12.48 13.21 12.17 12,400 18,900 -0.1
24/10/2022
12.48
 276,200 13.21 13.48 12.36 20,900 0 0.3
21/10/2022
13.21
 262,500 14.06 14.10 13.21 45,000 3,500 0.7
20/10/2022
14.06
 118,500 14.33 14.41 13.95 33,400 24,900 0.2
19/10/2022
14.33
 170,400 13.99 14.33 14.02 13,100 0 0.2
18/10/2022
13.99
 238,200 13.99 14.45 13.99 5,600 25,000 -0.4
17/10/2022
13.99
 382,400 14.41 14.41 13.71 3,200 166,700 -3.0
14/10/2022
14.41
 231,400 14.06 14.57 14.22 3,300 100 0.1
13/10/2022
14.06
 212,900 14.26 14.33 13.75 0 49,300 -0.9
12/10/2022
14.26
 192,100 13.83 14.41 13.83 14,600 29,300 -0.3
11/10/2022
13.83
 251,200 14.37 14.68 13.64 9,300 166,000 -2.8
10/10/2022
14.37
 398,500 14.06 14.49 13.25 13,800 277,100 -4.9
07/10/2022
14.06
 426,400 15.11 15.11 14.06 80,300 58,900 0.4
06/10/2022
15.11
 243,500 16.19 16.19 15.11 900 78,800 -1.5
05/10/2022
16.19
 155,700 15.65 16.23 15.81 17,100 35,000 -0.4
04/10/2022
15.65
 190,400 16.66 17.32 15.65 500 115,700 -2.3
03/10/2022
16.66
 172,500 17.90 17.90 16.66 0 15,100 -0.3
30/09/2022
17.90
 221,000 17.63 17.90 17.24 65,500 0 1.5
29/09/2022
17.63
 100,400 17.63 17.94 17.43 47,400 0 1.1
28/09/2022
17.63
 141,900 17.59 17.74 17.43 57,800 0 1.3
27/09/2022
17.59
 67,800 17.63 17.86 17.43 0 1,700 -0.0
26/09/2022
17.63
 163,000 18.44 18.44 17.32 10,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |