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)
08/09/2021
23.09
 794,200 24.00 24.00 22.99 18,500 7,200 0.4
07/09/2021
24.00
 799,100 25.15 25.15 24.00 0 38,800 -1.4
06/09/2021
25.15
 1,781,200 25.32 26.03 25.05 3,900 35,300 -1.2
01/09/2021
25.32
 2,022,800 24.61 25.80 24.54 8,200 3,000 0.2
31/08/2021
24.61
 529,700 24.27 24.92 24.07 0 22,100 -0.8
30/08/2021
24.27
 1,338,600 24.21 24.98 23.94 100 8,700 -0.3
27/08/2021
24.21
 304,900 23.29 24.21 22.65 22,000 900 0.7
26/08/2021
23.29
 354,000 22.69 24.21 22.31 3,700 12,300 -0.3
25/08/2021
22.69
 242,000 23.60 23.67 22.18 9,800 14,500 -0.2
24/08/2021
23.60
 223,300 24.68 24.85 22.99 3,000 11,300 -0.3
23/08/2021
24.68
 805,100 24.27 25.29 24.21 6,100 5,500 0.0
20/08/2021
24.27
 474,100 24.00 24.61 23.46 4,800 17,900 -0.5
19/08/2021
24.00
 183,900 23.33 24.07 23.40 22,500 1,400 0.7
18/08/2021
23.33
 397,600 24.48 24.48 23.33 6,800 4,800 0.1
17/08/2021
24.48
 532,000 24.92 24.92 23.67 4,800 800 0.1
16/08/2021
24.92
 404,300 25.76 26.71 24.92 600 37,800 -1.4
13/08/2021
25.76
 460,300 24.48 26.03 23.33 14,100 12,300 0.1
12/08/2021
24.48
 1,309,600 26.30 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 24.82 25.36 24.82 2,400 15,700 -0.5
09/08/2021
24.82
 1,247,100 24.00 25.02 22.62 5,500 12,900 -0.3
06/08/2021
24.00
 1,035,200 22.62 24.07 22.72 7,400 100 0.3
05/08/2021
22.62
 1,196,000 21.16 22.62 20.76 18,900 0 0.6
04/08/2021
21.16
 492,700 20.86 21.64 20.49 15,200 2,100 0.4
03/08/2021
20.86
 524,300 20.35 21.10 20.45 2,700 5,300 -0.1
02/08/2021
20.35
 951,900 19.03 20.35 19.00 2,400 0 0.1
30/07/2021
19.03
 367,500 18.46 19.41 18.63 3,800 2,400 0.0
29/07/2021
18.46
 169,100 18.43 18.97 17.92 1,300 2,000 0.0
28/07/2021
18.43
 196,900 18.93 19.14 18.32 0 4,700 -0.1
27/07/2021
18.93
 223,200 19.07 19.74 18.80 0 8,300 -0.2
26/07/2021
19.07
 243,600 18.53 19.27 18.59 0 3,300 -0.1
23/07/2021
18.53
 214,700 17.99 18.70 17.99 100 1,600 0.0
22/07/2021
17.99
 84,400 17.68 17.99 17.72 0 200 0.0
21/07/2021
17.68
 97,400 17.68 17.99 17.51 0 5,700 -0.1
20/07/2021
17.68
 77,500 16.90 17.68 16.90 0 1,200 0.0
19/07/2021
16.90
 110,600 17.58 17.58 16.90 0 11,000 -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 16.97 17.24 16.57 800 1,000 0.0
14/07/2021
16.97
 29,500 17.44 17.44 16.70 0 6,600 -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 16.77 17.04 15.75 152,600 3,000 3.7
09/07/2021
16.77
 174,500 17.78 17.78 16.57 2,700 3,500 0.0
08/07/2021
17.78
 107,700 17.78 17.92 17.24 0 17,100 -0.3
07/07/2021
17.78
 157,800 17.78 18.12 16.90 12,300 6,400 0.1
06/07/2021
17.78
 500,300 18.59 18.59 17.65 3,700 5,200 0.0
05/07/2021
18.59
 395,600 19.41 19.41 18.59 0 105,100 -2.6
02/07/2021
19.41
 525,900 19.37 19.91 19.17 1,200 2,900 0.0
01/07/2021
19.37
 225,900 19.41 19.61 19.07 900 700 0.0
30/06/2021
19.41
 367,100 19.07 20.15 18.97 2,300 3,800 0.0
29/06/2021
19.07
 518,200 19.03 19.47 19.07 3,800 2,600 0.0
28/06/2021
19.03
 219,700 18.93 19.14 18.66 2,000 1,500 0.0
25/06/2021
18.93
 82,800 19.10 19.10 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 18.80 19.47 18.39 6,600 3,100 0.1
22/06/2021
18.80
 260,500 19.07 19.10 18.39 0 21,500 -0.6
21/06/2021
19.07
 366,700 18.93 19.47 18.93 0 8,100 -0.2
18/06/2021
18.93
 317,500 18.43 19.27 18.39 2,700 400 0.1
17/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2021
18.43
 216,500 17.99 18.93 18.15 7,600 4,700 0.1
16/06/2021
17.99
 377,500 17.92 18.24 17.67 3,200 0 0.1
15/06/2021
17.92
 366,000 17.92 18.18 17.73 5,400 4,000 0.0
14/06/2021
17.92
 198,800 17.79 18.24 17.79 400 4,400 -0.1
11/06/2021
17.79
 246,500 17.92 18.53 17.67 0 10,800 -0.3
10/06/2021
17.92
 490,400 17.06 17.92 17.03 12,100 4,000 0.2
09/06/2021
17.06
 159,500 16.96 17.22 16.71 4,700 700 0.1
08/06/2021
16.96
 289,600 17.15 17.73 16.74 2,200 5,000 -0.1
07/06/2021
17.15
 204,200 17.86 17.92 16.64 4,000 8,000 -0.1
04/06/2021
17.86
 362,800 17.70 18.05 17.70 13,000 0 0.4
03/06/2021
17.70
 432,900 17.09 18.05 17.15 25,100 13,000 0.3
02/06/2021
17.09
 293,700 16.19 17.09 16.00 69,900 4,800 1.7
01/06/2021
16.19
 275,900 16.29 16.39 16.00 22,200 900 0.5
31/05/2021
16.29
 221,500 16.45 16.45 16.13 15,400 15,300 0.0
28/05/2021
16.45
 455,700 16.39 16.61 16.13 4,700 10,600 -0.2
27/05/2021
16.39
 343,000 17.28 17.35 16.35 4,500 12,500 -0.2
26/05/2021
17.28
 703,500 17.12 17.54 16.64 8,500 0 0.2
25/05/2021
17.12
 489,300 16.83 17.15 16.13 5,000 4,200 0.0
24/05/2021
16.83
 536,100 16.51 17.19 16.58 10,000 4,000 0.2
21/05/2021
16.51
 1,004,400 15.68 16.64 15.75 25,300 8,700 0.4
20/05/2021
15.68
 351,900 15.68 15.81 15.30 10,500 5,700 0.1
19/05/2021
15.68
 648,200 15.36 16.00 14.40 16,300 1,900 0.3
18/05/2021
15.36
 253,600 15.97 15.97 15.36 2,100 900 0.0
17/05/2021
15.97
 391,700 15.46 16.32 15.75 18,900 10,500 0.2
14/05/2021
15.46
 1,564,500 14.47 15.46 14.69 15,800 7,600 0.2
13/05/2021
14.47
 387,100 14.21 14.53 14.15 1,500 1,500 0.0
12/05/2021
14.21
 262,800 13.70 14.40 13.57 2,900 0 0.1
11/05/2021
13.70
 180,500 13.28 13.76 13.25 400 0 0.0
10/05/2021
13.28
 109,300 13.38 13.38 13.12 1,400 0 0.0
07/05/2021
13.38
 168,000 13.63 13.63 13.19 300 4,400 -0.1
06/05/2021
13.63
 172,800 13.89 13.95 13.63 3,600 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 14.08 14.08 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 13.44 14.37 13.25 4,500 400 0.1
27/04/2021
13.44
 90,500 13.31 13.54 12.93 5,800 3,500 0.0
26/04/2021
13.31
 103,500 13.89 13.92 13.31 0 12,200 -0.3
23/04/2021
13.89
 89,100 13.83 14.02 13.25 0 1,300 0.0
22/04/2021
13.83
 77,500 14.34 14.34 13.83 0 8,700 -0.2
20/04/2021
14.34
 194,600 13.70 14.34 13.70 5,500 500 0.1
19/04/2021
13.70
 123,100 13.83 13.83 13.19 2,200 10,000 -0.2
16/04/2021
13.83
 202,700 14.21 14.27 13.76 0 8,000 -0.2
15/04/2021
14.21
 265,100 14.37 14.37 13.95 3,700 8,300 -0.1

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