CTCP Phân bón Bình Điền (bfc)

55.40
-0.30
(-0.54%)
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
(2026-09-08) 		15.40 32.77% 4,808,400 252,610 -1.4
46.20
62.40
55.70
2 tháng
(2026-08-10) 		12.80 25.81% 7,648,000 281,010 -0.1
46.20
62.40
55.70
3 tháng
(2026-07-10) 		10.09 19.29% 11,683,700 231,410 -3.0
45.77
62.40
55.70
6 tháng
(2026-04-13) 		8.32 15.38% 25,899,000 266,910 -1.9
45.77
66.88
55.70
12 tháng
(2025-10-13) 		21.95 54.28% 56,540,700 -740,590 -51.4
38.95
71.08
55.70
24 tháng
(2024-10-18) 		27.89 80.82% 239,916,300 -1,069,590 -120.9
30.46
71.08
55.70
36 tháng
(2023-10-24) 		45.42 267.58% 375,479,000 1,441,402 -71.9
15.31
71.08
55.70
60 tháng
(2021-11-03) 		39.95 177.97% 554,398,400 -209,354 -89.7
10.17
71.08
55.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
11.91
 221,500 11.65 12.34 11.36 12,400 18,900 -0.1
24/10/2022
11.65
 276,200 12.30 12.59 11.54 20,900 0 0.3
21/10/2022
12.34
 262,500 13.17 13.17 12.34 45,000 3,500 0.7
20/10/2022
13.14
 118,500 13.39 13.46 13.03 33,400 24,900 0.2
19/10/2022
13.39
 170,400 13.17 13.39 13.10 13,100 0 0.2
18/10/2022
13.06
 238,200 13.46 13.50 13.06 5,600 25,000 -0.4
17/10/2022
13.06
 382,400 13.32 13.46 12.81 3,200 166,700 -3.0
14/10/2022
13.46
 231,400 13.28 13.61 13.28 3,300 100 0.1
13/10/2022
13.14
 212,900 13.39 13.39 12.85 0 49,300 -0.9
12/10/2022
13.32
 192,100 12.96 13.46 12.92 14,600 29,300 -0.3
11/10/2022
12.92
 251,200 13.72 13.72 12.74 9,300 166,000 -2.8
10/10/2022
13.43
 398,500 12.38 13.53 12.38 13,800 277,100 -4.9
07/10/2022
13.14
 426,400 13.93 14.11 13.14 80,300 58,900 0.4
06/10/2022
14.11
 243,500 15.02 15.13 14.11 900 78,800 -1.5
05/10/2022
15.13
 155,700 14.84 15.16 14.77 17,100 35,000 -0.4
04/10/2022
14.62
 190,400 16.18 16.18 14.62 500 115,700 -2.3
03/10/2022
15.56
 172,500 16.54 16.54 15.56 0 15,100 -0.3
30/09/2022
16.72
 221,000 16.10 16.72 16.10 65,500 0 1.5
29/09/2022
16.47
 100,400 16.65 16.76 16.28 47,400 0 1.1
28/09/2022
16.47
 141,900 16.28 16.57 16.28 57,800 0 1.3
27/09/2022
16.43
 67,800 16.28 16.68 16.28 0 1,700 0.0
26/09/2022
16.47
 163,000 16.68 17.15 16.18 10,200 0 0.2
23/09/2022
17.23
 144,500 17.37 17.41 17.19 0 20 0.0
22/09/2022
17.37
 169,400 16.90 17.41 16.86 5,600 0 0.1
21/09/2022
17.08
 291,400 16.86 17.08 15.92 0 0 0.9
20/09/2022
17.08
 237,600 16.94 17.08 16.18 48,000 10,200 0.9
19/09/2022
16.61
 452,200 17.84 17.84 16.61 5,900 34,500 -0.7
16/09/2022
17.84
 189,900 18.56 18.67 17.77 0 0 0.2
15/09/2022
18.56
 450,200 17.91 18.60 17.91 48,900 0 0.2
14/09/2022
17.91
 192,700 17.77 17.91 17.55 7,100 0 0.2
13/09/2022
18.06
 165,900 18.28 18.28 17.91 24,400 0 0.2
12/09/2022
18.06
 377,400 18.13 18.31 17.91 79,800 86 0.0
09/09/2022
17.95
 192,900 17.80 17.99 17.44 100 1,300 0.0
08/09/2022
17.80
 400,400 17.48 18.09 17.23 0 3,200 -0.1
07/09/2022
17.70
 324,800 18.46 18.64 17.70 0 900 0.0
06/09/2022
18.46
 487,900 19.11 19.25 18.46 1,600 5,800 -0.1
05/09/2022
19.29
 341,300 19.04 19.54 18.75 3,200 0 0.1
31/08/2022
18.93
 286,500 19.29 19.32 18.85 0 0 -0.5
30/08/2022
19.29
 528,300 19.90 20.05 19.18 0 18,200 -0.5
29/08/2022
19.54
 1,186,400 18.28 19.80 18.28 1,400 34,500 -0.9
26/08/2022
18.71
 403,300 19.11 19.36 18.46 11,100 13,900 -0.1
25/08/2022
18.71
 975,700 17.88 18.71 17.70 31,300 5,000 0.7
24/08/2022
17.52
 247,600 17.33 17.88 17.04 8,500 0 0.2
23/08/2022
17.04
 158,200 16.68 17.04 16.65 2,000 0 0.0
22/08/2022
16.79
 211,900 16.76 17.12 16.76 11,000 10,400 0.0
19/08/2022
17.15
 332,000 17.52 17.55 17.15 1,000 15,400 -0.3
18/08/2022
17.52
 172,400 17.37 17.88 17.37 0 11,500 -0.3
17/08/2022
17.73
 311,100 17.73 17.95 17.73 72,800 0 1.8
16/08/2022
17.73
 240,600 17.52 17.95 17.48 76,700 0 1.9
15/08/2022
17.55
 231,900 17.70 17.70 17.37 94,400 1,000 2.3
12/08/2022
17.37
 185,100 17.26 17.52 17.15 300 3,500 -0.1
11/08/2022
17.44
 320,700 17.95 18.02 17.23 1,100 5,400 -0.1
10/08/2022
17.80
 208,900 17.99 17.99 17.62 2,300 1,000 0.0
09/08/2022
17.99
 271,700 18.17 18.28 17.91 5,000 11,400 -0.2
08/08/2022
17.91
 462,400 17.62 18.06 17.37 3,800 18,500 -0.4
05/08/2022
17.44
 149,900 17.30 17.52 17.08 3,300 1,000 0.1
04/08/2022
17.30
 186,100 17.66 17.88 17.19 1,300 1,300 0
03/08/2022
17.59
 489,300 16.97 17.62 16.97 11,100 0 0.3
02/08/2022
16.94
 280,100 16.43 16.94 16.43 26,300 57,500 -0.7
01/08/2022
16.54
 174,500 16.28 16.54 16.25 1,000 46,400 -1.0
29/07/2022
16.28
 226,000 16.65 16.76 16.28 2,300 3,500 0.0
28/07/2022
16.65
 178,200 16.65 17.01 16.65 17,900 0 0.4
27/07/2022
16.54
 52,800 16.07 16.57 16.07 2,400 2,700 0.0
26/07/2022
16.39
 102,900 16.28 16.65 16.28 200 7,200 -0.2
25/07/2022
16.43
 178,400 16.79 16.86 16.28 0 16,300 -0.4
22/07/2022
16.90
 194,100 17.23 17.33 16.90 10,500 98,500 0.1
21/07/2022
17.23
 188,700 17.01 17.37 16.76 2,700 15,500 -0.3
20/07/2022
16.94
 168,000 17.01 17.08 16.76 11,000 36,000 -0.6
19/07/2022
16.76
 184,600 17.01 17.01 16.39 1,900 30,000 -0.7
18/07/2022
17.01
 220,200 17.44 17.44 16.65 0 29,000 -0.7
15/07/2022
17.37
 295,100 17.37 17.62 17.37 0 17,000 -0.4
14/07/2022
17.37
 317,800 16.54 17.59 16.39 4,000 900 0.1
13/07/2022
16.57
 250,300 16.72 17.01 16.54 7,200 5,200 0.0
12/07/2022
16.54
 149,400 16.25 16.57 15.92 8,800 20,500 -0.3
11/07/2022
16.14
 186,000 16.14 16.57 15.71 0 35,400 -0.8
08/07/2022
16.14
 182,300 15.78 16.43 15.78 10,000 36,900 -0.8
07/07/2022
15.71
 178,000 16.07 16.07 15.20 35,700 17,000 0.4
06/07/2022
15.42
 294,700 16.00 16.50 15.42 1,600 2,900 0.0
05/07/2022
16.50
 380,800 16.57 16.79 16.14 94,700 37,700 1.3
04/07/2022
16.61
 271,800 16.72 16.86 16.50 107,600 100 2.5
01/07/2022
16.57
 355,900 16.36 16.68 15.92 130,700 6,100 2.9
30/06/2022
16.72
 402,400 17.30 17.30 16.72 200 1,900 0.0
29/06/2022
16.72
 512,500 15.63 16.72 15.63 3,100 8,000 -0.1
28/06/2022
15.63
 583,300 15.60 16.43 15.20 6,500 8,000 0.0
27/06/2022
16.00
 527,200 17.15 17.19 15.74 2,900 4,700 0.0
24/06/2022
16.76
 234,000 16.65 16.76 16.28 1,600 5,800 -0.1
23/06/2022
15.92
 481,700 15.20 15.96 14.84 10,500 98,500 -1.9
22/06/2022
15.78
 696,200 16.94 17.23 15.78 30,100 0 0.7
21/06/2022
16.94
 457,900 17.41 17.73 16.94 23,800 1,000 0.5
20/06/2022
18.20
 465,600 19.54 19.54 18.20 0 16,000 -0.4
17/06/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/06/2022
19.54
 492,900 19.54 20.19 19.14 100 39,600 -1.1
16/06/2022
20.56
 516,700 19.95 20.56 19.61 1,400 55,300 -1.6
15/06/2022
19.81
 314,000 20.08 20.12 19.07 1,200 62,000 -1.8
14/06/2022
19.88
 565,400 18.26 19.88 18.26 38,100 3,000 1.0
13/06/2022
19.17
 811,900 19.17 19.95 19.17 20,000 2,000 0.5
10/06/2022
20.59
 693,700 21.10 21.91 20.59 5,100 1,100 0.1
09/06/2022
21.84
 645,700 22.31 22.31 21.77 0 305,800 -9.9
08/06/2022
22.45
 538,300 23.12 23.12 22.11 5,400 41,300 -1.2
07/06/2022
22.58
 666,200 22.31 22.99 21.47 13,500 55,300 -1.4
06/06/2022
22.65
 969,800 21.64 22.96 21.23 13,600 27,200 -0.5

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