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)
23/09/2022
18.44
 144,500 18.60 18.64 18.40 0 20 -0.0
22/09/2022
18.60
 169,400 18.29 18.64 18.05 5,600 0 0.1
21/09/2022
18.29
 291,400 18.29 18.29 17.05 0 0 0.9
20/09/2022
18.29
 237,600 17.78 18.29 17.32 48,000 10,200 0.9
19/09/2022
17.78
 452,200 19.10 19.10 17.78 5,900 34,500 -0.7
16/09/2022
19.10
 189,900 19.87 19.99 19.02 0 0 0.2
15/09/2022
19.87
 450,200 19.18 19.91 19.18 48,900 0 0.2
14/09/2022
19.18
 192,700 19.33 19.33 18.79 7,100 0 0.2
13/09/2022
19.33
 165,900 19.33 19.56 19.18 24,400 0 0.2
12/09/2022
19.33
 377,400 19.22 19.60 19.18 79,800 86 -0.0
09/09/2022
19.22
 192,900 19.06 19.26 18.67 100 1,300 -0.0
08/09/2022
19.06
 400,400 18.95 19.37 18.44 0 3,200 -0.1
07/09/2022
18.95
 324,800 19.76 19.95 18.95 0 900 -0.0
06/09/2022
19.76
 487,900 20.65 20.65 19.76 1,600 5,800 -0.1
05/09/2022
20.65
 341,300 20.26 20.92 20.07 3,200 0 0.1
31/08/2022
20.26
 286,500 20.65 20.69 20.18 0 0 -0.5
30/08/2022
20.65
 528,300 20.92 21.46 20.53 0 18,200 -0.5
29/08/2022
20.92
 1,186,400 20.03 21.19 19.56 1,400 34,500 -0.9
26/08/2022
20.03
 403,300 20.03 20.73 19.76 11,100 13,900 -0.1
25/08/2022
20.03
 975,700 18.75 20.03 18.95 31,300 5,000 0.7
24/08/2022
18.75
 247,600 18.25 19.14 18.25 8,500 0 0.2
23/08/2022
18.25
 158,200 17.98 18.25 17.82 2,000 0 0.0
22/08/2022
17.98
 211,900 18.36 18.36 17.94 11,000 10,400 0.0
19/08/2022
18.36
 332,000 18.75 18.79 18.36 1,000 15,400 -0.3
18/08/2022
18.75
 172,400 18.98 19.14 18.60 0 11,500 -0.3
17/08/2022
18.98
 311,100 18.98 19.22 18.98 72,800 0 1.8
16/08/2022
18.98
 240,600 18.79 19.22 18.71 76,700 0 1.9
15/08/2022
18.79
 231,900 18.60 18.95 18.60 94,400 1,000 2.3
12/08/2022
18.60
 185,100 18.67 18.75 18.36 300 3,500 -0.1
11/08/2022
18.67
 320,700 19.06 19.29 18.44 1,100 5,400 -0.1
10/08/2022
19.06
 208,900 19.26 19.26 18.87 2,300 1,000 0.0
09/08/2022
19.26
 271,700 19.18 19.56 19.18 5,000 11,400 -0.2
08/08/2022
19.18
 462,400 18.67 19.33 18.60 3,800 18,500 -0.4
05/08/2022
18.67
 149,900 18.52 18.75 18.29 3,300 1,000 0.1
04/08/2022
18.52
 186,100 18.83 19.14 18.40 1,300 1,300 0
03/08/2022
18.83
 489,300 18.13 18.87 18.17 11,100 0 0.3
02/08/2022
18.13
 280,100 17.71 18.13 17.59 26,300 57,500 -0.7
01/08/2022
17.71
 174,500 17.43 17.71 17.40 1,000 46,400 -1.0
29/07/2022
17.43
 226,000 17.82 17.94 17.43 2,300 3,500 -0.0
28/07/2022
17.82
 178,200 17.71 18.21 17.82 17,900 0 0.4
27/07/2022
17.71
 52,800 17.55 17.74 17.20 2,400 2,700 -0.0
26/07/2022
17.55
 102,900 17.59 17.82 17.43 200 7,200 -0.2
25/07/2022
17.59
 178,400 18.09 18.09 17.43 0 16,300 -0.4
22/07/2022
18.09
 194,100 18.44 18.56 18.09 10,500 98,500 0.1
21/07/2022
18.44
 188,700 18.13 18.60 17.94 2,700 15,500 -0.3
20/07/2022
18.13
 168,000 17.94 18.29 17.94 11,000 36,000 -0.6
19/07/2022
17.94
 184,600 18.21 18.21 17.55 1,900 30,000 -0.7
18/07/2022
18.21
 220,200 18.60 18.67 17.82 0 29,000 -0.7
15/07/2022
18.60
 295,100 18.60 18.87 18.60 0 17,000 -0.4
14/07/2022
18.60
 317,800 17.74 18.83 17.55 4,000 900 0.1
13/07/2022
17.74
 250,300 17.71 18.21 17.71 7,200 5,200 0.0
12/07/2022
17.71
 149,400 17.28 17.74 17.05 8,800 20,500 -0.3
11/07/2022
17.28
 186,000 17.28 17.74 16.81 0 35,400 -0.8
08/07/2022
17.28
 182,300 16.81 17.59 16.89 10,000 36,900 -0.8
07/07/2022
16.81
 178,000 16.50 17.20 16.27 35,700 17,000 0.4
06/07/2022
16.50
 294,700 17.67 17.67 16.50 1,600 2,900 -0.0
05/07/2022
17.67
 380,800 17.78 17.98 17.28 94,700 37,700 1.3
04/07/2022
17.78
 271,800 17.74 18.05 17.67 107,600 100 2.5
01/07/2022
17.74
 355,900 17.90 17.90 17.05 130,700 6,100 2.9
30/06/2022
17.90
 402,400 17.90 18.52 17.90 200 1,900 -0.0
29/06/2022
17.90
 512,500 16.74 17.90 16.74 3,100 8,000 -0.1
28/06/2022
16.74
 583,300 17.12 17.59 16.27 6,500 8,000 -0.0
27/06/2022
17.12
 527,200 17.94 18.40 16.85 2,900 4,700 -0.0
24/06/2022
17.94
 234,000 17.05 17.94 17.43 1,600 5,800 -0.1
23/06/2022
17.05
 481,700 16.89 17.09 15.88 10,500 98,500 -1.9
22/06/2022
16.89
 696,200 18.13 18.44 16.89 30,100 0 0.7
21/06/2022
18.13
 457,900 19.49 19.49 18.13 23,800 1,000 0.5
20/06/2022
19.49
 465,600 20.92 20.92 19.49 0 16,000 -0.4
17/06/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/06/2022
20.92
 492,900 22.01 22.01 20.49 100 39,600 -1.1
16/06/2022
22.01
 516,700 21.21 22.01 20.99 1,400 55,300 -1.6
15/06/2022
21.21
 314,000 21.28 21.54 20.41 1,200 62,000 -1.8
14/06/2022
21.28
 565,400 20.52 21.28 19.54 38,100 3,000 1.0
13/06/2022
20.52
 811,900 22.04 22.04 20.52 20,000 2,000 0.5
10/06/2022
22.04
 693,700 23.38 23.45 22.04 5,100 1,100 0.1
09/06/2022
23.38
 645,700 24.03 24.03 23.31 0 305,800 -9.9
08/06/2022
24.03
 538,300 24.18 24.76 23.67 5,400 41,300 -1.2
07/06/2022
24.18
 666,200 24.25 24.61 22.98 13,500 55,300 -1.4
06/06/2022
24.25
 969,800 23.02 24.58 22.73 13,600 27,200 -0.5
03/06/2022
23.02
 769,800 22.40 23.27 22.37 19,900 6,000 0.4
02/06/2022
22.40
 457,600 22.80 23.16 22.40 19,100 71,900 -1.6
01/06/2022
22.80
 697,600 22.44 23.42 21.82 11,400 55,600 -1.4
31/05/2022
22.44
 1,250,700 21.54 23.02 21.10 5,400 49,400 -1.4
30/05/2022
21.54
 851,500 20.85 22.30 21.35 51,500 24,200 0.8
27/05/2022
20.85
 424,500 20.59 20.85 20.27 32,100 22,600 0.3
26/05/2022
20.59
 473,000 20.70 21.14 20.34 5,000 53,100 -1.4
25/05/2022
20.70
 523,400 19.54 20.70 19.36 7,600 70,200 -1.8
24/05/2022
19.54
 560,100 19.54 19.76 18.86 14,300 148,100 -3.6
23/05/2022
19.54
 791,200 20.05 20.20 19.18 44,300 111,300 -1.8
20/05/2022
20.05
 697,000 19.54 20.23 19.29 0 28,800 -0.8
19/05/2022
19.54
 515,700 19.25 19.73 18.13 3,100 2,500 0.0
18/05/2022
19.25
 670,300 18.53 19.62 18.57 33,100 45,100 -0.3
17/05/2022
18.53
 530,400 17.34 18.53 16.32 27,300 800 0.7
16/05/2022
17.34
 491,300 17.05 18.10 16.00 25,500 19,800 0.1
13/05/2022
17.05
 591,900 18.31 18.31 17.05 46,700 1,100 1.1
12/05/2022
18.31
 506,900 19.69 19.69 18.31 1,700 17,200 -0.4
11/05/2022
19.69
 398,100 19.54 19.91 19.47 10,000 36,900 -0.7
10/05/2022
19.54
 710,200 18.39 19.54 17.37 117,600 22,300 2.6
09/05/2022
18.39
 1,155,600 19.76 19.76 18.39 111,200 8,700 2.6
06/05/2022
19.76
 1,659,900 21.25 21.25 19.76 89,700 300 2.4
05/05/2022
21.25
 717,400 22.84 23.53 21.25 0 38,900 -1.2

Chính sách bảo mật | Điều khoản sử dụng |