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)
14/04/2021
14.37
 188,100 14.27 14.40 14.08 2,200 11,600 -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 14.21 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 14.31 14.40 13.95 1,000 7,300 -0.1
07/04/2021
14.31
 142,300 14.37 14.40 14.21 500 6,100 -0.1
06/04/2021
14.37
 337,300 14.43 14.53 14.27 3,200 66,400 -1.4
05/04/2021
14.43
 649,200 14.85 14.91 14.34 8,500 85,100 -1.7
02/04/2021
14.85
 703,900 14.31 14.85 14.27 6,200 57,100 -1.1
01/04/2021
14.31
 474,200 14.08 14.43 13.99 0 124,400 -2.8
31/03/2021
14.08
 395,000 13.73 14.08 13.70 5,300 4,200 0.0
30/03/2021
13.73
 259,600 13.73 13.95 13.67 3,400 700 0.1
29/03/2021
13.73
 238,600 13.63 13.83 13.57 1,300 1,400 0.0
26/03/2021
13.63
 232,700 13.70 13.76 13.06 4,000 7,600 -0.1
25/03/2021
13.70
 170,600 13.63 13.89 13.31 700 6,900 -0.1
24/03/2021
13.63
 289,500 13.92 13.92 13.44 0 7,400 -0.2
23/03/2021
13.92
 240,300 13.95 14.34 13.83 4,300 0 0.1
22/03/2021
13.95
 309,100 14.27 14.31 13.89 0 10,700 -0.2
19/03/2021
14.27
 275,500 14.50 14.50 14.02 0 4,400 -0.1
18/03/2021
14.50
 283,800 14.50 14.72 14.50 3,300 15,900 -0.3
17/03/2021
14.50
 434,900 14.02 14.66 13.89 0 6,400 -0.1
16/03/2021
14.02
 301,100 14.02 14.40 13.89 4,200 5,200 0.0
15/03/2021
14.02
 1,085,300 14.27 14.27 13.76 18,100 22,200 -0.1
12/03/2021
14.27
 532,600 14.40 14.98 14.27 3,400 17,400 -0.3
11/03/2021
14.40
 660,700 13.76 14.72 14.15 3,700 31,800 -0.6
10/03/2021
13.76
 906,900 12.87 13.76 13.44 11,100 45,000 -0.7
09/03/2021
12.87
 410,800 13.19 13.19 12.67 4,700 3,000 0.0
08/03/2021
13.19
 460,300 12.87 13.38 12.80 125,600 2,700 2.5
05/03/2021
12.87
 379,100 12.74 12.93 12.32 35,900 8,700 0.5
04/03/2021
12.74
 941,800 12.99 13.31 12.74 12,200 0 0.3
03/03/2021
12.99
 450,300 12.74 13.12 12.55 14,200 700 0.3
02/03/2021
12.74
 585,900 12.10 12.80 12.29 92,600 32,900 1.2
01/03/2021
12.10
 1,080,300 11.36 12.13 11.39 25,300 10,000 0.3
26/02/2021
11.36
 185,600 11.27 11.36 11.01 4,500 0 0.1
25/02/2021
11.27
 154,400 11.14 11.27 11.07 600 10,600 -0.2
24/02/2021
11.14
 270,100 11.49 11.55 11.01 200 12,700 -0.2
23/02/2021
11.49
 344,800 11.36 11.55 11.30 6,800 1,500 0.1
22/02/2021
11.36
 1,000,000 11.27 11.62 11.27 6,100 500 0.1
19/02/2021
11.27
 547,900 10.98 11.30 10.72 600 2,700 0.0
18/02/2021
10.98
 284,100 10.56 11.07 10.50 4,000 1,900 0.0
17/02/2021
10.56
 125,400 10.24 10.56 10.24 7,400 15,000 -0.1
09/02/2021
10.24
 303,300 10.08 10.34 10.08 400 4,600 -0.1
08/02/2021
10.08
 225,200 10.43 10.53 10.08 1,600 7,600 -0.1
05/02/2021
10.43
 667,400 10.24 10.43 10.05 2,900 455,600 -7.3
04/02/2021
10.24
 157,200 10.31 10.40 10.11 13,500 69,100 -0.9
03/02/2021
10.31
 264,900 9.89 10.31 9.70 0 86,200 -1.3
02/02/2021
9.89
 711,200 9.41 9.89 9.18 3,700 449,200 -6.5
01/02/2021
9.41
 261,700 9.92 10.24 9.25 8,300 92,800 -1.3
29/01/2021
9.92
 219,200 9.79 10.11 9.66 11,500 12,000 0.0
28/01/2021
9.79
 417,400 10.53 10.53 9.79 4,400 18,000 -0.2
27/01/2021
10.53
 468,700 10.66 10.75 10.24 400 22,600 -0.4
26/01/2021
10.66
 308,000 11.01 11.01 10.27 0 38,000 -0.6
25/01/2021
11.01
 316,900 11.04 11.20 10.82 20,000 95,100 -1.3
22/01/2021
11.04
 308,900 11.07 11.11 10.69 1,700 4,500 0.0
21/01/2021
11.07
 332,900 10.69 11.14 10.75 1,500 26,700 -0.4
20/01/2021
10.69
 408,700 11.01 11.01 10.40 100 18,600 -0.3
19/01/2021
11.01
 682,500 11.49 11.65 10.69 11,600 8,000 0.1
18/01/2021
11.49
 564,200 11.23 11.91 11.17 7,800 2,500 0.1
15/01/2021
11.23
 395,300 11.23 11.39 11.14 15,100 0 0.3
14/01/2021
11.23
 323,100 11.23 11.27 11.11 23,400 0 0.4
13/01/2021
11.23
 533,300 11.33 11.46 11.20 2,700 7,800 -0.1
12/01/2021
11.33
 363,100 11.49 11.52 11.17 100 3,800 -0.1
11/01/2021
11.49
 406,100 11.46 11.65 11.43 0 16,000 -0.3
08/01/2021
11.46
 659,500 11.27 11.71 11.27 30,600 0 0.6
07/01/2021
11.27
 740,800 11.20 11.36 10.66 131,600 200 2.3
06/01/2021
11.20
 782,000 11.23 11.30 11.04 193,900 57,200 2.4
05/01/2021
11.23
 617,400 11.20 11.36 10.95 190,900 0 3.3
04/01/2021
11.20
 699,800 11.17 11.43 11.17 12,800 1,000 0.2
31/12/2020
11.17
 918,180 10.79 11.17 10.82 127,490 52,960 1.3
30/12/2020
10.79
 1,158,630 10.59 11.01 10.59 334,170 0 5.7
29/12/2020
10.59
 730,260 10.53 10.79 10.43 33,020 0 0.5
28/12/2020
10.53
 703,820 10.63 10.69 10.50 58,520 3,110 0.9
25/12/2020
10.63
 673,100 10.47 10.72 10.24 0 0 0
24/12/2020
10.47
 469,180 10.75 10.79 10.02 2,000 11,920 -0.2
23/12/2020
10.75
 646,990 10.91 11.14 10.75 0 0 0
22/12/2020
10.91
 1,478,330 10.31 11.01 10.21 0 6,000 -0.1
21/12/2020
10.31
 603,650 10.37 10.50 10.27 0 18,740 -0.3
18/12/2020
10.37
 344,680 10.40 10.59 10.37 3,200 1,500 0.0
17/12/2020
10.40
 482,140 10.37 10.43 10.34 9,070 0 0.1
16/12/2020
10.37
 341,450 10.47 10.47 10.37 4,760 0 0.1
15/12/2020
10.47
 891,280 10.34 10.75 10.24 12,310 0 0.2
14/12/2020
10.34
 283,950 10.21 10.40 10.24 12,900 0 0.2
11/12/2020
10.21
 430,540 10.18 10.21 10.02 4,740 0 0.1
10/12/2020
10.18
 598,140 10.50 10.50 10.18 0 3,510 -0.1
09/12/2020
10.50
 350,920 10.56 10.59 10.47 3,080 0 0.1
08/12/2020
10.56
 818,830 10.43 10.82 10.31 5,000 11,210 -0.1
07/12/2020
10.43
 585,030 10.31 10.56 10.24 0 0 0
04/12/2020
10.31
 982,830 9.95 10.50 9.95 3,470 0 0.1
03/12/2020
9.95
 298,250 9.89 9.99 9.89 1,930 12,000 -0.2
02/12/2020
9.89
 324,070 9.92 9.99 9.83 5,530 0 0.1
01/12/2020
9.92
 276,240 9.95 9.95 9.73 0 0 0
30/11/2020
9.95
 233,110 10.02 10.08 9.95 0 9,420 -0.1
27/11/2020
10.02
 410,930 9.89 10.11 9.89 115,000 8,310 1.7
26/11/2020
9.89
 169,030 9.92 9.99 9.86 0 8,200 -0.1
25/11/2020
9.92
 215,040 10.11 10.18 9.92 3,490 9,610 -0.1
24/11/2020
10.11
 1,029,180 9.76 10.21 9.76 270,860 140,000 2.0
23/11/2020
9.76
 291,390 9.86 9.86 9.70 990 0 0.0
20/11/2020
9.86
 210,590 9.99 10.11 9.86 7,790 0 0.1
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2020
9.99
 450,520 9.70 9.99 9.73 920 1,690 0.0
18/11/2020
9.70
 412,620 9.88 9.94 9.60 0 980 0.0

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