CTCP Phân bón Bình Điền (bfc)

51.60
-0.20
(-0.39%)
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
(2026-07-06) 		-2.40 -4.44% 4,892,100 77,000 0
49
59.60
51.80
2 tháng
(2026-06-05) 		-5.40 -9.47% 7,567,400 57,100 0
49
59.60
51.80
3 tháng
(2026-05-06) 		-15.30 -22.87% 13,215,100 2,700 0
49
66.90
51.80
6 tháng
(2026-02-05) 		-1.20 -2.27% 30,631,800 -276,700 -25.8
49
76.10
51.80
12 tháng
(2025-08-11) 		5.60 12.17% 74,840,700 -1,853,900 -91.2
41
76.10
51.80
24 tháng
(2024-08-14) 		9.01 21.16% 261,647,500 -2,756,849 -90.1
32.61
76.10
51.80
36 tháng
(2023-08-21) 		35.55 221.53% 380,244,700 -476,057 -52.0
15.92
76.10
51.80
60 tháng
(2021-08-30) 		25.61 98.56% 581,093,300 -2,435,313 -79.9
10.89
76.10
51.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |