CTCP Phân bón Bình Điền (bfc)

56.50
0.80
(1.44%)
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)
12/08/2021
24.48
 1,309,600 26.57 27.72 24.48 11,000 13,500 -0.1
11/08/2021
26.30
 1,046,000 24.88 26.64 24.88 19,000 0 0.7
10/08/2021
24.88
 1,053,900 24.88 25.36 24.82 2,400 15,700 -0.5
09/08/2021
24.82
 1,247,100 23.67 25.02 22.62 5,500 12,900 -0.3
06/08/2021
24.00
 1,035,200 22.85 24.07 22.72 7,400 100 0.3
05/08/2021
22.62
 1,196,000 20.76 22.62 20.76 18,900 0 0.6
04/08/2021
21.30
 475,800 20.49 21.64 20.49 15,200 2,100 0.4
03/08/2021
20.86
 524,300 20.96 21.10 20.45 2,700 5,300 -0.1
02/08/2021
20.35
 951,900 19.00 20.35 19.00 2,400 0 0.1
30/07/2021
19.03
 367,500 19.07 19.41 18.63 3,800 2,400 0.0
29/07/2021
18.46
 169,100 17.92 18.97 17.92 1,300 2,000 0.0
28/07/2021
18.43
 196,900 18.63 19.14 18.32 0 470 -0.1
27/07/2021
18.93
 223,200 19.61 19.74 18.80 0 8,300 -0.2
26/07/2021
19.07
 243,600 18.73 19.27 18.59 0 3,300 -0.1
23/07/2021
18.53
 214,700 17.99 18.70 17.99 10 160 0.0
22/07/2021
17.99
 84,400 17.72 17.99 17.72 0 200 0.0
21/07/2021
17.68
 97,400 17.72 17.99 17.51 0 5,700 -0.1
20/07/2021
17.68
 77,500 17.11 17.68 16.90 0 120 0.0
19/07/2021
16.90
 110,600 17.31 17.31 16.90 0 1,100 -0.3
16/07/2021
17.58
 93,200 17.21 17.72 17.21 0 5,100 -0.1
15/07/2021
17.21
 49,800 16.57 17.24 16.57 800 1,000 0.0
14/07/2021
16.97
 29,500 17.11 17.38 16.70 0 660 -0.2
13/07/2021
17.44
 77,400 16.70 17.58 16.70 1,000 2,800 0.0
12/07/2021
16.70
 244,200 16.80 17.04 15.75 15,260 300 3.7
09/07/2021
16.77
 174,500 16.97 17.58 16.57 270 350 0.0
08/07/2021
17.78
 107,700 17.92 17.92 17.24 0 1,710 -0.4
07/07/2021
17.78
 157,800 17.72 18.12 16.90 12,300 6,400 0.1
06/07/2021
17.78
 500,300 18.39 18.46 17.65 3,700 5,200 0.0
05/07/2021
18.59
 395,600 19.00 19.34 18.59 0 10,510 -2.9
02/07/2021
19.41
 525,900 19.47 19.91 19.17 1,200 2,900 0.0
01/07/2021
19.37
 225,900 19.61 19.61 19.07 900 700 0.0
30/06/2021
19.41
 367,100 19.07 20.15 18.97 230 380 0.0
29/06/2021
19.07
 518,200 19.07 19.47 19.07 380 260 0.0
28/06/2021
19.03
 219,700 18.93 19.14 18.66 200 150 0.0
25/06/2021
18.93
 82,800 18.66 19.00 18.66 0 10,600 -0.3
24/06/2021
19.10
 144,100 19.24 19.24 18.86 0 10,800 -0.3
23/06/2021
19.24
 634,400 18.53 19.47 18.39 660 310 0.1
22/06/2021
18.80
 260,500 19.07 19.10 18.39 0 2,150 -0.6
21/06/2021
19.07
 366,700 18.93 19.47 18.93 0 810 -0.2
18/06/2021
18.93
 317,500 18.39 19.27 18.39 270 40 0.1
17/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2021
18.43
 216,500 18.93 18.93 18.15 7,600 4,700 0.1
16/06/2021
17.99
 377,500 17.73 18.24 17.67 3,200 0 0.1
15/06/2021
17.92
 366,000 17.79 18.18 17.73 5,400 4,000 0.0
14/06/2021
17.92
 198,800 18.24 18.24 17.79 40 440 -0.1
11/06/2021
17.79
 246,500 18.43 18.53 17.67 0 1,080 -0.3
10/06/2021
17.92
 490,400 17.06 17.92 17.03 1,210 400 0.2
09/06/2021
17.06
 159,500 16.71 17.22 16.71 470 70 0.1
08/06/2021
16.96
 289,600 17.15 17.73 16.74 220 500 -0.1
07/06/2021
17.15
 204,200 17.86 17.92 16.64 400 800 -0.1
04/06/2021
17.86
 362,800 17.73 18.05 17.70 13,000 0 0.4
03/06/2021
17.70
 432,900 17.28 18.05 17.15 25,100 13,000 0.3
02/06/2021
17.09
 293,700 16.07 17.09 16.00 6,990 480 1.7
01/06/2021
16.19
 275,900 16.00 16.39 16.00 2,220 90 0.5
31/05/2021
16.29
 221,500 16.45 16.45 16.13 1,540 1,530 0.0
28/05/2021
16.45
 455,700 16.39 16.61 16.13 470 1,060 -0.2
27/05/2021
16.39
 343,000 17.35 17.35 16.35 4,500 12,500 -0.2
26/05/2021
17.28
 703,500 17.03 17.54 16.64 8,500 0 0.2
25/05/2021
17.12
 489,300 16.77 17.15 16.13 500 420 0.0
24/05/2021
16.83
 536,100 16.64 17.19 16.58 10,000 4,000 0.2
21/05/2021
16.51
 1,004,400 15.87 16.64 15.75 2,530 870 0.4
20/05/2021
15.68
 351,900 15.68 15.81 15.30 1,050 570 0.1
19/05/2021
15.68
 648,200 15.17 16.00 14.40 1,630 190 0.3
18/05/2021
15.36
 253,600 15.81 15.87 15.36 2,100 900 0.0
17/05/2021
15.97
 391,700 15.81 16.32 15.75 18,900 10,500 0.2
14/05/2021
15.46
 1,564,500 14.85 15.46 14.69 15,800 7,600 0.2
13/05/2021
14.47
 387,100 14.21 14.53 14.15 150 150 0.0
12/05/2021
14.21
 262,800 13.57 14.40 13.57 2,900 0 0.1
11/05/2021
13.70
 180,500 13.25 13.76 13.25 40 0 0.0
10/05/2021
13.28
 109,300 13.25 13.35 13.12 1,400 0 0.0
07/05/2021
13.38
 168,000 13.19 13.63 13.19 30 440 -0.1
06/05/2021
13.63
 172,800 13.89 13.95 13.63 360 0 0.1
05/05/2021
13.89
 260,100 13.63 13.92 13.63 2,100 0 0.0
04/05/2021
13.63
 145,500 13.38 13.95 13.38 2,300 4,100 0.0
29/04/2021
14.08
 207,100 14.34 14.59 14.08 13,500 4,500 0.2
28/04/2021
14.34
 271,300 13.25 14.37 13.25 450 40 0.1
27/04/2021
13.44
 90,500 13.31 13.54 12.93 580 350 0.0
26/04/2021
13.31
 103,500 13.92 13.92 13.31 0 1,220 -0.3
23/04/2021
13.89
 89,100 13.44 14.02 13.25 0 1,300 0.0
22/04/2021
13.83
 77,500 14.27 14.27 13.83 0 870 -0.2
20/04/2021
14.34
 194,600 13.70 14.34 13.70 550 50 0.1
19/04/2021
13.70
 123,100 13.76 13.83 13.19 2,200 10,000 -0.2
16/04/2021
13.83
 202,700 14.15 14.27 13.76 0 800 -0.2
15/04/2021
14.21
 265,100 14.15 14.37 13.95 3,700 8,300 -0.1
14/04/2021
14.37
 188,100 14.27 14.40 14.08 220 1,160 -0.2
13/04/2021
14.27
 259,000 14.66 14.66 14.21 3,000 4,700 0.0
12/04/2021
14.66
 470,500 14.11 14.66 14.11 7,400 115,000 -2.4
09/04/2021
14.21
 107,700 14.15 14.34 14.08 4,000 3,500 0.0
08/04/2021
14.15
 233,000 14.27 14.40 13.95 1,000 7,300 -0.1
07/04/2021
14.31
 142,300 14.34 14.40 14.21 50 610 -0.1
06/04/2021
14.37
 337,300 14.27 14.53 14.27 3,200 66,400 -1.4
05/04/2021
14.43
 649,200 14.88 14.91 14.34 8,500 85,100 -1.7
02/04/2021
14.85
 703,900 14.43 14.85 14.27 6,200 57,100 -1.1
01/04/2021
14.31
 474,200 14.08 14.43 13.99 0 12,440 -2.8
31/03/2021
14.08
 395,000 13.70 14.08 13.70 5,300 4,200 0.0
30/03/2021
13.73
 259,600 13.95 13.95 13.67 340 70 0.1
29/03/2021
13.73
 238,600 13.83 13.83 13.57 1,300 1,400 0.0
26/03/2021
13.63
 232,700 13.44 13.76 13.06 400 760 -0.1
25/03/2021
13.70
 170,600 13.70 13.89 13.31 700 6,900 -0.1
24/03/2021
13.63
 289,500 13.76 13.92 13.44 0 740 -0.2
23/03/2021
13.92
 240,300 13.89 14.34 13.83 430 0 0.1

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