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)
28/06/2022
15.63
 583,300 16.00 16.43 15.20 6,500 8,000 0.0
27/06/2022
16.00
 527,200 16.76 17.19 15.74 2,900 4,700 0.0
24/06/2022
16.76
 234,000 15.92 16.76 16.28 1,600 5,800 -0.1
23/06/2022
15.92
 481,700 15.78 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 18.20 18.20 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 20.56 20.56 19.14 100 39,600 -1.1
16/06/2022
20.56
 516,700 19.81 20.56 19.61 1,400 55,300 -1.6
15/06/2022
19.81
 314,000 19.88 20.12 19.07 1,200 62,000 -1.8
14/06/2022
19.88
 565,400 19.17 19.88 18.26 38,100 3,000 1.0
13/06/2022
19.17
 811,900 20.59 20.59 19.17 20,000 2,000 0.5
10/06/2022
20.59
 693,700 21.84 21.91 20.59 5,100 1,100 0.1
09/06/2022
21.84
 645,700 22.45 22.45 21.77 0 305,800 -9.9
08/06/2022
22.45
 538,300 22.58 23.12 22.11 5,400 41,300 -1.2
07/06/2022
22.58
 666,200 22.65 22.99 21.47 13,500 55,300 -1.4
06/06/2022
22.65
 969,800 21.50 22.96 21.23 13,600 27,200 -0.5
03/06/2022
21.50
 769,800 20.93 21.74 20.89 19,900 6,000 0.4
02/06/2022
20.93
 457,600 21.30 21.64 20.93 19,100 71,900 -1.6
01/06/2022
21.30
 697,600 20.96 21.87 20.39 11,400 55,600 -1.4
31/05/2022
20.96
 1,250,700 20.12 21.50 19.71 5,400 49,400 -1.4
30/05/2022
20.12
 851,500 19.47 20.83 19.95 51,500 24,200 0.8
27/05/2022
19.47
 424,500 19.24 19.47 18.93 32,100 22,600 0.3
26/05/2022
19.24
 473,000 19.34 19.74 19.00 5,000 53,100 -1.4
25/05/2022
19.34
 523,400 18.26 19.34 18.09 7,600 70,200 -1.8
24/05/2022
18.26
 560,100 18.26 18.46 17.61 14,300 148,100 -3.6
23/05/2022
18.26
 791,200 18.73 18.86 17.92 44,300 111,300 -1.8
20/05/2022
18.73
 697,000 18.26 18.90 18.02 0 28,800 -0.8
19/05/2022
18.26
 515,700 17.99 18.43 16.94 3,100 2,500 0.0
18/05/2022
17.99
 670,300 17.31 18.32 17.34 33,100 45,100 -0.3
17/05/2022
17.31
 530,400 16.19 17.31 15.25 27,300 800 0.7
16/05/2022
16.19
 491,300 15.92 16.90 14.94 25,500 19,800 0.1
13/05/2022
15.92
 591,900 17.11 17.11 15.92 46,700 1,100 1.1
12/05/2022
17.11
 506,900 18.39 18.39 17.11 1,700 17,200 -0.4
11/05/2022
18.39
 398,100 18.26 18.59 18.19 10,000 36,900 -0.7
10/05/2022
18.26
 710,200 17.17 18.26 16.23 117,600 22,300 2.6
09/05/2022
17.17
 1,155,600 18.46 18.46 17.17 111,200 8,700 2.6
06/05/2022
18.46
 1,659,900 19.85 19.85 18.46 89,700 300 2.4
05/05/2022
19.85
 717,400 21.33 21.98 19.85 0 38,900 -1.2
04/05/2022
21.33
 853,500 22.92 22.92 21.33 2,000 92,000 -2.9
29/04/2022
22.92
 765,200 21.98 23.12 22.14 23,700 2,900 0.7
28/04/2022
21.98
 1,342,500 21.64 22.65 21.23 42,800 600 1.3
27/04/2022
21.64
 714,700 22.58 22.58 21.03 1,300 13,800 -0.4
26/04/2022
22.58
 1,296,600 22.85 22.85 21.27 115,700 13,400 3.2
25/04/2022
22.85
 390,000 24.54 24.54 22.85 8,800 0 0.3
22/04/2022
24.54
 778,100 26.37 26.88 24.54 0 3,700 -0.1
21/04/2022
26.37
 789,800 26.37 27.25 24.54 331,100 9,600 12.8
20/04/2022
26.37
 458,100 28.33 28.33 26.37 0 5,300 -0.2
19/04/2022
28.33
 948,000 27.79 29.68 27.65 3,400 19,200 -0.7
18/04/2022
27.79
 690,300 27.65 28.40 26.78 320,400 18,200 12.6
15/04/2022
27.65
 476,100 28.47 28.87 26.98 3,400 20,900 -0.4
14/04/2022
28.47
 814,100 27.38 29.07 26.71 1,900 126,200 -5.2
13/04/2022
27.38
 573,900 26.84 27.55 25.69 4,800 157,100 -6.0
12/04/2022
26.84
 550,500 26.10 27.38 25.76 249,100 27,400 8.8
08/04/2022
26.10
 347,000 27.99 28.03 26.10 1,500 10,800 -0.4
07/04/2022
27.99
 730,900 27.18 28.06 26.03 61,100 3,300 2.3
06/04/2022
27.18
 980,500 29.21 29.62 27.18 9,600 12,300 -0.1
05/04/2022
29.21
 525,900 29.21 29.75 28.53 58,900 1,800 2.5
04/04/2022
29.21
 1,402,300 31.37 31.37 29.21 3,600 73,100 -3.0
01/04/2022
31.37
 715,700 30.09 31.41 29.75 46,600 400 2.1
31/03/2022
30.09
 743,700 29.95 30.63 29.48 40,000 3,700 1.6
30/03/2022
29.95
 1,650,800 32.19 32.19 29.95 10,600 25,600 -0.7
29/03/2022
32.19
 1,032,300 32.05 32.86 31.17 6,300 18,300 -0.6
28/03/2022
32.05
 1,642,800 30.43 32.32 29.45 25,300 19,600 0.2
25/03/2022
30.43
 1,733,700 28.94 30.77 28.26 16,700 12,500 0.2
24/03/2022
28.94
 1,175,800 28.20 29.51 28.47 35,900 21,500 0.6
23/03/2022
28.20
 2,072,600 26.37 28.20 26.57 17,200 6,100 0.4
22/03/2022
26.37
 969,700 25.69 26.91 25.25 21,300 7,500 0.5
21/03/2022
25.69
 428,000 26.03 26.57 24.34 18,400 0 0.7
18/03/2022
26.03
 755,500 25.02 26.03 24.48 41,100 58,800 -0.7
17/03/2022
25.02
 1,653,200 26.84 27.05 24.98 102,000 100 3.8
16/03/2022
26.84
 728,600 26.78 28.33 26.78 4,900 17,100 -0.5
15/03/2022
26.78
 841,600 26.37 26.98 25.69 7,300 800 0.3
14/03/2022
26.37
 1,503,600 28.33 29.75 26.37 17,300 22,900 -0.2
11/03/2022
28.33
 1,972,500 26.57 28.40 27.05 27,800 800 1.1
10/03/2022
26.57
 926,000 26.40 27.18 25.22 65,700 5,700 2.4
09/03/2022
26.40
 1,247,000 24.68 26.40 24.92 22,500 1,200 0.8
08/03/2022
24.68
 942,300 25.39 26.71 24.68 0 43,400 -1.7
07/03/2022
25.39
 1,506,500 23.73 25.39 24.31 1,300 105,800 -3.9
04/03/2022
23.73
 563,300 23.80 24.11 23.12 1,200 1,500 0.0
03/03/2022
23.80
 678,600 23.33 24.00 23.36 10,800 21,300 -0.4
02/03/2022
23.33
 513,500 22.65 23.60 22.75 2,400 28,900 -0.9
01/03/2022
22.65
 655,000 23.53 23.97 22.65 0 13,500 -0.5
28/02/2022
23.53
 903,500 22.75 24.00 22.72 20,500 5,600 0.5
25/02/2022
22.75
 441,500 22.18 23.12 22.45 300 22,800 -0.8
24/02/2022
22.18
 941,700 21.03 22.31 20.96 0 165,200 -5.3
23/02/2022
21.03
 342,400 20.56 21.06 20.52 4,000 142,300 -4.3
22/02/2022
20.56
 116,900 20.89 20.89 20.45 0 8,300 -0.3
21/02/2022
20.89
 169,300 20.89 20.96 20.72 100 3,400 -0.1
18/02/2022
20.89
 152,700 20.96 21.03 20.49 5,200 0 0.2
17/02/2022
20.96
 116,500 20.99 21.10 20.45 4,000 0 0.1
16/02/2022
20.99
 130,300 20.79 21.10 20.52 700 100 0.0
15/02/2022
20.79
 136,400 20.59 21.30 20.01 600 0 0.0
14/02/2022
20.59
 144,600 20.83 20.83 20.01 5,800 6,100 0.0
11/02/2022
20.83
 310,000 20.56 21.06 20.56 0 81,200 -2.5
10/02/2022
20.56
 276,800 20.12 20.69 19.95 0 58,800 -1.8
09/02/2022
20.12
 151,300 19.71 20.28 19.74 5,000 2,800 0.1
08/02/2022
19.71
 204,200 19.20 19.91 19.14 86,400 25,900 1.8
07/02/2022
19.20
 167,200 18.29 19.27 18.83 55,600 800 1.5
28/01/2022
18.29
 74,200 18.70 18.80 18.29 300 3,100 -0.1

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