CTCP Phân bón Bình Điền (bfc)

57.20
1.50
(2.69%)
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)
23/10/2020
10.41
 335,860 10.38 10.60 10.38 0 11,320 -0.2
22/10/2020
10.38
 370,410 10.29 10.47 10.29 0 14,730 -0.2
21/10/2020
10.22
 510,450 10.41 10.60 10.22 0 9,940 -0.2
20/10/2020
10.35
 422,490 10.16 10.38 10.13 275,730 0 4.6
19/10/2020
10.22
 236,810 10.35 10.41 10.10 0 10,270 -0.2
16/10/2020
10.22
 734,490 10.22 10.41 10.04 0 3,640 -0.1
15/10/2020
10.19
 417,970 9.98 10.29 9.98 5,530 30,000 -0.4
14/10/2020
10.07
 411,740 10.10 10.16 10.04 5,500 20,000 -0.2
13/10/2020
10.10
 532,830 10.19 10.35 10.04 10,370 21,750 -0.2
12/10/2020
10.29
 448,130 10.60 10.60 10.29 0 55,530 -0.9
09/10/2020
10.60
 414,690 10.60 10.81 10.60 91,080 6,990 1.4
08/10/2020
10.63
 1,425,380 10.41 10.72 10.29 286,090 0 4.8
07/10/2020
10.32
 425,950 10.35 10.50 10.25 8,840 100 0.1
06/10/2020
10.44
 484,990 10.63 10.63 10.41 1,600 17,880 -0.3
05/10/2020
10.53
 462,520 10.66 10.72 10.47 34,000 0 0.6
02/10/2020
10.53
 825,490 10.78 10.78 10.10 2,370 146,030 -2.5
01/10/2020
10.78
 892,600 10.53 10.78 10.41 4,320 69,730 -1.1
30/09/2020
10.53
 542,720 10.41 10.60 10.16 10,290 77,000 -1.1
29/09/2020
10.41
 1,278,670 10.66 10.97 10.29 7,890 186,830 -3.1
28/09/2020
10.66
 1,286,860 10.10 10.66 10.10 13,620 288,110 -4.6
25/09/2020
10.10
 710,440 10.16 10.16 10.01 77,860 13,780 1.0
24/09/2020
10.19
 792,030 10.01 10.29 10.01 149,310 119,260 0.5
23/09/2020
10.10
 821,140 10.13 10.25 10.07 133,090 70,000 1.0
22/09/2020
10.13
 783,320 9.98 10.29 9.91 32,720 84,000 -0.8
21/09/2020
10.07
 814,990 10.41 10.44 10.04 5,510 14,470 -0.2
18/09/2020
10.41
 287,060 10.50 10.50 10.35 0 20,000 -0.3
17/09/2020
10.50
 619,660 10.35 10.53 10.10 7,980 100,920 -1.6
16/09/2020
10.35
 375,020 10.38 10.44 10.25 25,000 18,130 0.1
15/09/2020
10.44
 602,990 10.53 10.63 10.38 1,290 107,060 -1.8
14/09/2020
10.50
 961,130 10.44 10.75 10.41 249,850 297,880 -0.8
11/09/2020
10.44
 1,236,080 9.79 10.50 9.73 36,050 250,020 -3.4
10/09/2020
9.88
 548,110 9.91 9.94 9.70 0 73,410 -1.2
09/09/2020
9.88
 1,334,750 9.23 9.91 9.17 39,990 111,800 -1.1
08/09/2020
9.29
 387,070 9.29 9.45 9.17 22,900 0 0.3
07/09/2020
9.17
 649,770 9.42 9.60 9.17 0 10,750 -0.2
04/09/2020
9.42
 756,420 9.42 9.60 9.29 38,660 700 0.6
03/09/2020
9.70
 355,500 9.73 9.79 9.51 0 74,300 -1.2
01/09/2020
9.70
 224,770 9.88 9.91 9.67 13,480 79,980 -1.0
31/08/2020
9.79
 772,200 9.48 10.07 9.23 58,820 8,140 0.8
28/08/2020
9.45
 726,960 9.67 9.73 9.36 6,860 4,130 0.0
27/08/2020
9.64
 530,470 9.76 10.04 9.64 55,740 3,770 0.8
26/08/2020
9.76
 595,740 9.39 10.04 9.39 70,440 690 1.1
25/08/2020
9.57
 958,550 9.85 9.91 9.57 72,200 28,610 0.7
24/08/2020
9.67
 947,590 9.29 9.67 9.17 88,320 7,390 1.2
21/08/2020
9.05
 771,910 8.83 9.11 8.80 1,770 5,000 0.0
20/08/2020
8.74
 555,690 8.86 8.98 8.61 2,530 10 0.0
19/08/2020
8.86
 1,244,880 8.52 8.98 8.52 30,250 32,490 0.0
18/08/2020
8.58
 890,370 8.27 8.61 8.27 332,530 0 4.6
17/08/2020
8.27
 272,070 8.27 8.30 8.12 0 380 0.0
14/08/2020
8.24
 544,460 8.49 8.52 8.15 2,770 11,120 -0.1
13/08/2020
8.43
 582,730 8.30 8.61 8.24 25,560 0 0.3
12/08/2020
8.30
 591,130 8.30 8.43 8.24 8,660 0 0.1
11/08/2020
8.43
 589,310 8.24 8.52 8.09 4,670 210 0.1
10/08/2020
8.24
 1,300,500 7.87 8.33 7.87 103,190 2,500 1.3
07/08/2020
7.81
 917,980 7.53 7.93 7.50 11,290 48,000 -0.5
06/08/2020
7.56
 292,650 7.56 7.59 7.47 10,920 16,780 -0.1
05/08/2020
7.56
 375,830 7.56 7.62 7.44 8,560 12,180 0.0
04/08/2020
7.56
 295,120 7.44 7.56 7.34 9,510 4,980 0.1
03/08/2020
7.34
 230,180 7.00 7.34 7.00 16,150 0 0.2
31/07/2020
7.00
 251,340 7.06 7.13 6.82 9,580 0 0.1
30/07/2020
7.06
 165,250 7.00 7.19 7.00 10,820 0 0.1
29/07/2020
7.00
 493,620 7.19 7.19 6.88 2,560 0 0.0
28/07/2020
7.13
 238,410 6.82 7.13 6.82 15,750 0 0.2
27/07/2020
6.66
 632,080 6.82 7.13 6.66 13,670 0 0.2
24/07/2020
7.13
 662,630 7.44 7.50 7.00 2,150 12,620 -0.1
23/07/2020
7.50
 184,560 7.68 7.68 7.50 9,150 15,300 -0.1
22/07/2020
7.65
 394,350 7.65 7.87 7.65 0 1,840 0.0
21/07/2020
7.71
 226,670 7.62 7.78 7.59 25,990 2,290 0.3
20/07/2020
7.62
 469,650 7.62 7.78 7.56 196,820 8,520 2.3
17/07/2020
7.75
 927,160 7.44 7.81 7.40 11,090 340 0.1
16/07/2020
7.40
 230,510 7.47 7.53 7.37 0 2,250 0.0
15/07/2020
7.44
 173,520 7.44 7.47 7.34 0 520 0.0
14/07/2020
7.34
 123,220 7.28 7.34 7.25 0 2,550 0.0
13/07/2020
7.28
 132,360 7.28 7.44 7.28 0 12,970 -0.2
10/07/2020
7.31
 194,440 7.31 7.40 7.28 0 7,810 -0.1
09/07/2020
7.34
 175,020 7.28 7.40 7.28 0 4,460 -0.1
08/07/2020
7.28
 124,220 7.22 7.40 7.22 0 2,380 0.0
07/07/2020
7.22
 180,130 7.37 7.44 7.22 0 11,730 -0.1
06/07/2020
7.37
 188,430 7.37 7.56 7.28 0 3,010 0.0
03/07/2020
7.25
 190,910 7.28 7.28 7.19 0 1,400 0.0
02/07/2020
7.22
 161,720 7.31 7.31 7.19 10 4,940 -0.1
01/07/2020
7.31
 186,260 7.28 7.37 7.13 3,190 3,860 0.0
30/06/2020
7.13
 264,510 7.25 7.37 7.13 4,710 24,590 -0.2
29/06/2020
7.25
 347,630 7.44 7.44 7.19 0 23,040 -0.3
26/06/2020
7.53
 303,240 7.75 7.87 7.50 4,710 24,590 -0.2
25/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
25/06/2020
7.75
 802,150 7.59 7.78 7.44 6,970 9,200 0.0
24/06/2020
7.44
 436,590 7.67 7.70 7.38 0 10,150 -0.1
23/06/2020
7.67
 289,050 7.85 7.93 7.49 0 8,570 -0.1
22/06/2020
7.87
 727,130 7.44 7.90 7.44 3,660 500 0.0
19/06/2020
7.41
 384,570 7.23 7.41 7.23 8,390 0 0.1
18/06/2020
7.23
 156,750 7.14 7.29 7.14 50 0 0.0
17/06/2020
7.29
 285,180 7.20 7.38 7.17 10,920 0 0.1
16/06/2020
7.20
 337,480 7.14 7.23 6.97 2,480 0 0.0
15/06/2020
6.97
 531,600 7.26 7.35 6.97 0 21,530 -0.3
12/06/2020
7.26
 681,510 6.97 7.32 6.97 7,010 3,980 0.0
11/06/2020
7.41
 1,355,710 7.96 8.05 7.41 0 25,460 -0.3
10/06/2020
7.96
 503,770 8.02 8.08 7.90 1,130 1,180 0.0
09/06/2020
8.02
 562,380 7.96 8.17 7.87 5,020 4,750 0.0
08/06/2020
7.93
 690,940 8.02 8.11 7.85 18,140 36,960 -0.3
05/06/2020
7.90
 350,860 7.73 7.90 7.67 10,390 900 0.1

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