CTCP Phân bón Bình Điền (bfc)

47.60
-0.30
(-0.63%)
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
(2026-08-19) 		0 0% 3,452,100 36,200 -0.7
45.80
53.30
47.60
2 tháng
(2026-07-20) 		-2.26 -4.51% 7,229,200 -28,500 -4.2
45.77
53.30
47.60
3 tháng
(2026-06-22) 		-5.16 -9.72% 10,821,700 -5,700 -3.0
45.77
55.67
47.60
6 tháng
(2026-03-23) 		-2.26 -4.51% 25,481,600 -150,100 -11.4
39.98
66.88
47.60
12 tháng
(2025-09-23) 		8.43 21.37% 55,549,900 -1,286,100 -65.4
38.30
71.08
47.60
24 tháng
(2024-09-30) 		11.21 30.56% 247,229,400 -1,816,600 -143.5
30.46
71.08
47.60
36 tháng
(2023-10-04) 		32.18 204.71% 387,330,600 728,392 -94.8
15.31
71.08
47.60
60 tháng
(2021-10-14) 		23.08 93.03% 573,113,000 -1,371,364 -127.9
10.17
71.08
47.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
12.93
 84,700 12.89 13.00 12.74 0 0 0.0
06/04/2023
12.93
 199,900 12.63 13.12 12.63 0 100 0.0
05/04/2023
12.63
 50,500 12.55 12.63 12.55 0 0 0.2
04/04/2023
12.52
 62,100 12.52 12.59 12.37 14,600 300 0.2
03/04/2023
12.40
 25,500 12.33 12.44 12.33 0 0 0.1
31/03/2023
12.33
 13,300 12.40 12.40 12.33 4,700 0 0.1
30/03/2023
12.33
 71,400 12.18 12.44 12.18 0 900 0.0
29/03/2023
12.25
 12,700 12.29 12.29 12.22 0 400 0.0
28/03/2023
12.29
 20,800 12.37 12.37 12.25 0 2,000 0.0
27/03/2023
12.25
 27,200 12.18 12.25 12.14 0 1,600 0.0
24/03/2023
12.22
 15,300 12.22 12.25 12.22 3,000 4,000 0.0
23/03/2023
12.25
 11,100 12.25 12.25 12.18 0 1,700 0.0
22/03/2023
12.25
 8,700 12.14 12.33 12.14 0 2,100 0.0
21/03/2023
12.33
 36,500 12.25 12.37 12.25 0 1,100 0.0
20/03/2023
12.22
 52,900 12.10 12.25 12.03 0 1,400 0.0
17/03/2023
12.25
 34,600 12.22 12.29 12.14 0 900 0.0
16/03/2023
12.33
 15,000 12.22 12.33 12.22 0 1,100 0.0
15/03/2023
12.40
 158,500 12.25 12.52 12.25 0 1,800 0.0
14/03/2023
12.22
 20,500 12.33 12.33 12.03 0 1,100 0.0
13/03/2023
12.33
 23,100 12.14 12.33 12.14 0 400 0.0
10/03/2023
12.29
 30,300 12.33 12.37 12.25 0 410 0.0
09/03/2023
12.25
 19,600 12.29 12.40 12.25 0 900 0.0
08/03/2023
12.25
 8,600 12.10 12.29 12.10 0 800 0.0
07/03/2023
12.07
 179,300 12.59 12.67 12.07 0 1,600 0.0
06/03/2023
12.52
 16,600 12.67 12.67 12.40 0 800 0.0
03/03/2023
12.52
 26,500 12.44 12.59 12.22 0 900 0.0
02/03/2023
12.44
 27,800 12.37 12.52 12.10 0 500 0.0
01/03/2023
12.37
 17,300 12.14 12.40 12.14 1,000 800 0.0
28/02/2023
12.14
 68,800 12.07 12.25 12.07 0 1,200 0.0
27/02/2023
12.10
 40,800 12.14 12.29 12.10 0 1,100 0.0
24/02/2023
12.37
 60,400 12.67 12.67 12.37 0 1,000 0.0
23/02/2023
12.67
 40,600 12.48 12.67 12.44 0 1,100 0.0
22/02/2023
12.67
 58,100 12.89 12.89 12.63 0 1,700 0.0
21/02/2023
12.93
 73,100 13.04 13.19 12.82 600 1,200 0.0
20/02/2023
13.12
 66,100 13.08 13.12 12.89 0 1,000 0.0
17/02/2023
13.00
 334,700 12.82 13.04 12.82 0 900 0.0
16/02/2023
12.70
 37,700 12.74 12.74 12.40 7,000 900 0.1
15/02/2023
12.67
 12,300 12.44 12.67 12.44 0 1,100 0.0
14/02/2023
12.40
 16,700 12.18 12.40 12.18 0 600 0.0
13/02/2023
12.14
 76,200 12.74 12.74 12.14 9,600 700 0.1
10/02/2023
12.74
 10,400 12.82 12.85 12.55 0 100 0.0
09/02/2023
12.74
 36,600 12.55 12.78 12.52 2,100 0 0.0
08/02/2023
12.48
 21,100 12.22 12.55 12.14 0 3,700 -0.1
07/02/2023
12.40
 46,200 12.52 12.74 12.40 1,100 0 0.0
06/02/2023
12.63
 35,800 12.59 12.70 12.52 0 2,200 0.0
03/02/2023
12.59
 64,700 12.55 12.74 12.48 2,700 7,100 -0.1
02/02/2023
12.55
 100,600 13.04 13.04 12.22 0 2,900 0.0
01/02/2023
13.04
 107,200 13.42 13.57 13.04 0 0 0.0
31/01/2023
13.34
 283,500 13.15 13.64 13.08 0 2,000 0.0
30/01/2023
13.34
 113,400 13.34 13.49 13.23 0 2,500 0.0
27/01/2023
13.34
 56,000 13.34 13.34 13.12 3,700 0 0.1
26/01/2023
34.63
 42,700 35.00 35.00 34.55 300 13,700 -0.6
25/01/2023
34.63
 42,700 35.00 35.00 34.55 300 13,700 -0.6
24/01/2023
34.63
 42,700 35.00 35.00 34.55 300 13,700 -0.6
23/01/2023
34.63
 42,700 35.00 35.00 34.55 300 13,700 -0.6
20/01/2023
34.63
 42,700 35.00 35.00 34.55 300 13,700 -0.6
19/01/2023
13.00
 95,300 12.97 13.08 12.97 2,400 0 0.0
18/01/2023
12.85
 89,200 12.85 12.85 12.70 6,700 17,500 -0.2
17/01/2023: Cổ tức tiền mặt tỉ lệ: 6%
17/01/2023
12.67
 109,500 12.78 12.78 12.55 500 60,100 -1.0
16/01/2023
12.67
 54,900 12.59 12.67 12.45 300 900 0.0
13/01/2023
12.52
 115,900 12.67 12.74 12.38 0 200 0.0
12/01/2023
12.67
 44,300 12.88 12.88 12.45 100 800 0.0
11/01/2023
12.74
 122,000 12.74 13.10 12.45 900 300 0.0
10/01/2023
12.59
 24,200 12.49 12.63 12.49 1,000 0 0.0
09/01/2023
12.49
 72,100 12.52 12.67 12.45 100 500 0.0
06/01/2023
12.67
 26,100 12.85 12.88 12.56 0 800 0.0
05/01/2023
12.74
 74,300 12.99 13.03 12.49 0 2,100 0.0
04/01/2023
12.85
 122,700 12.88 13.28 12.70 0 2,400 0.0
03/01/2023
12.88
 63,300 12.38 12.92 12.30 2,800 0 0.0
30/12/2022
12.12
 37,900 12.20 12.30 12.09 3,700 1,000 0.0
29/12/2022
12.20
 22,500 12.30 12.41 12.20 4,600 0 0.1
28/12/2022
12.30
 11,500 11.94 12.30 12.05 4,900 900 0.1
27/12/2022
11.94
 203,500 12.23 12.56 11.87 9,900 164,400 -2.5
26/12/2022
12.23
 33,200 12.70 12.81 12.16 2,100 700 0.0
23/12/2022
12.70
 34,100 12.96 13.03 12.70 5,000 900 0.1
22/12/2022
12.96
 51,700 12.88 13.10 12.74 2,000 6,000 -0.1
21/12/2022
12.88
 48,400 13.32 13.32 12.74 500 6,500 -0.1
20/12/2022
13.32
 185,600 13.57 13.57 12.81 77,200 6,400 1.3
19/12/2022
13.57
 87,000 13.39 13.68 13.46 47,300 0 0.9
16/12/2022
13.39
 119,200 13.50 13.61 13.06 2,000 2,000 0
15/12/2022
13.50
 59,400 13.61 13.68 13.32 0 14,100 -0.3
14/12/2022
13.61
 57,900 13.35 13.90 13.35 2,300 600 0.0
13/12/2022
13.35
 146,700 13.75 13.90 13.25 0 104,300 -1.9
12/12/2022
13.75
 122,500 13.72 14.08 13.72 70,200 1,300 1.3
09/12/2022
13.72
 125,100 13.86 13.86 13.68 53,600 15,200 0.7
08/12/2022
13.86
 177,400 13.61 13.93 13.39 89,400 14,800 1.4
07/12/2022
13.61
 90,700 13.97 14.11 13.32 0 8,400 -0.2
06/12/2022
13.97
 431,100 13.06 13.97 12.67 124,100 112,800 0.2
05/12/2022
13.06
 174,700 12.85 13.17 12.96 71,600 0 1.3
02/12/2022
12.85
 89,400 12.74 12.85 12.34 33,900 0 0.6
01/12/2022
12.74
 204,500 12.74 13.10 12.45 110,400 32,700 1.4
30/11/2022
12.74
 196,100 12.30 12.74 12.30 72,400 500 1.3
29/11/2022
12.30
 111,000 12.12 12.52 11.76 52,100 17,300 0.6
28/11/2022
12.12
 127,100 11.58 12.16 11.58 62,300 27,200 0.6
25/11/2022
11.58
 58,300 11.40 11.58 11.29 18,300 400 0.3
24/11/2022
11.40
 57,900 11.40 11.44 11.07 19,200 16,150 0.0
23/11/2022
11.40
 41,300 11.44 11.51 11.33 19,300 0 0.3
22/11/2022
11.44
 110,500 11.22 11.73 11.22 62,700 22,800 0.6
21/11/2022
11.22
 60,300 11.15 11.44 11.15 27,800 4,300 0.4
18/11/2022
11.15
 63,100 11.15 11.33 10.53 24,100 800 0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc