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)
29/06/2020
7.25
 347,630 7.53 7.53 7.19 4,710 24,590 -0.2
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 7.44 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 7.87 7.93 7.49 0 8,570 -0.1
22/06/2020
7.87
 727,130 7.41 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 7.29 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 6.97 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 7.41 7.41 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 7.93 8.17 7.87 5,020 4,750 0.0
08/06/2020
7.93
 690,940 7.90 8.11 7.85 18,140 36,960 -0.3
05/06/2020
7.90
 350,860 7.79 7.90 7.67 10,390 900 0.1
04/06/2020
7.79
 450,620 7.85 7.93 7.73 16,590 8,800 0.1
03/06/2020
7.85
 357,390 7.67 7.85 7.67 22,470 0 0.3
02/06/2020
7.67
 798,670 8.11 8.17 7.61 10,940 21,530 -0.1
01/06/2020
8.11
 1,218,630 7.73 8.26 7.67 21,910 2,030 0.3
29/05/2020
7.73
 384,580 7.76 7.87 7.61 1,910 0 0.0
28/05/2020
7.76
 968,160 7.44 7.82 7.55 44,550 300 0.6
27/05/2020
7.44
 772,150 7.79 7.96 7.44 7,540 8,260 0.0
26/05/2020
7.79
 745,540 7.85 7.96 7.67 7,520 5,860 0.0
25/05/2020
7.85
 1,447,990 7.35 7.85 7.26 46,650 0 0.6
22/05/2020
7.35
 804,480 7.44 7.58 7.20 14,420 1,420 0.2
21/05/2020
7.44
 1,219,720 7.29 7.61 7.26 20,280 0 0.3
20/05/2020
7.29
 1,836,780 6.82 7.29 6.85 12,540 1,068,560 -13.0
19/05/2020
6.82
 948,660 6.82 7.17 6.79 13,620 630,060 -7.3
18/05/2020
6.82
 353,080 6.85 6.88 6.73 4,080 192,620 -2.2
15/05/2020
6.85
 241,480 7.03 7.03 6.82 9,800 67,530 -0.7
14/05/2020
7.03
 302,030 7.00 7.03 6.91 37,020 47,700 -0.1
13/05/2020
7.00
 535,900 7.00 7.14 6.91 0 280,040 -3.4
12/05/2020
7.00
 431,530 6.76 7.20 6.76 0 134,970 -1.6
11/05/2020
6.76
 432,920 6.76 6.85 6.70 10,100 239,720 -2.6
08/05/2020
6.76
 728,330 6.88 7.08 6.73 19,700 341,290 -3.8
07/05/2020
6.88
 367,750 7.03 7.08 6.82 19,710 56,870 -0.4
06/05/2020
7.03
 287,510 6.91 7.14 6.88 0 144,000 -1.7
05/05/2020
6.91
 223,280 6.91 7.00 6.85 23,200 100,000 -0.9
04/05/2020
6.91
 278,160 7.38 7.41 6.91 9,300 31,340 -0.3
29/04/2020
7.38
 356,070 7.55 7.61 7.35 0 1,000 0.0
28/04/2020
7.55
 384,940 7.17 7.55 7.14 0 4,000 -0.1
27/04/2020
7.17
 249,230 7.00 7.23 6.97 0 3,000 0.0
24/04/2020
7.00
 343,540 7.08 7.14 6.82 9,700 0 0.1
23/04/2020
7.08
 272,160 7.32 7.55 7.08 0 41,300 -0.5
22/04/2020
7.32
 563,130 7.08 7.32 6.70 0 307,000 -3.7
21/04/2020
7.08
 693,270 7.61 7.79 7.08 9,000 150 0.1
20/04/2020
7.61
 1,005,050 7.17 7.67 7.00 9,600 566,460 -7.2
17/04/2020
7.17
 655,570 7.00 7.46 7.00 300 200,000 -2.4
16/04/2020
7.00
 605,660 6.56 7.00 6.44 10,400 300,000 -3.4
15/04/2020
6.56
 504,800 6.38 6.67 6.44 0 326,000 -3.7
14/04/2020
6.38
 515,940 5.97 6.38 5.97 11,500 409,710 -4.2
13/04/2020
5.97
 280,650 6.24 6.24 5.97 11,000 257,010 -2.5
10/04/2020
6.24
 256,030 6.32 6.38 6.15 10,800 237,070 -2.4
09/04/2020
6.32
 305,970 6.26 6.67 6.32 0 262,010 -2.9
08/04/2020
6.26
 86,630 6.38 6.44 6.26 2,690 67,840 -0.7
07/04/2020
6.38
 4,150 6.26 6.38 6.21 930 0 0.0
06/04/2020
6.26
 14,230 6.03 6.26 6.03 0 0 0
03/04/2020
6.03
 57,460 5.97 6.03 5.85 10,040 0 0.1
01/04/2020
5.97
 59,250 5.85 6.03 5.74 6,080 0 0.1
31/03/2020
5.85
 338,320 5.85 5.97 5.45 11,700 0 0.1
30/03/2020
5.85
 31,490 5.97 5.97 5.85 11,500 0 0.1
27/03/2020
5.97
 18,260 6.15 6.15 5.97 3,450 0 0.0
26/03/2020
6.15
 6,200 6.26 6.38 6.15 3,390 0 0.0
25/03/2020
6.26
 17,410 5.97 6.26 5.97 0 0 0
24/03/2020
5.97
 32,150 6.12 6.24 5.94 11,200 0 0.1
23/03/2020
6.12
 197,480 6.56 6.56 6.12 11,000 0 0.1
20/03/2020
6.56
 4,910 6.56 6.62 6.44 3,710 0 0.0
19/03/2020
6.56
 14,120 6.56 6.70 6.53 10,410 0 0.1
18/03/2020
6.56
 23,920 6.53 6.73 6.56 0 0 0
17/03/2020
6.53
 25,850 6.56 6.70 6.26 610 0 0.0
16/03/2020
6.56
 4,740 6.67 6.67 6.26 3,180 0 0.0
13/03/2020
6.67
 56,790 6.67 6.67 6.24 14,290 0 0.2
12/03/2020
6.67
 47,600 6.85 6.91 6.59 39,900 0 0.5
11/03/2020
6.85
 88,590 7.03 7.08 6.85 23,100 0 0.3
10/03/2020
7.03
 74,040 6.91 7.08 6.44 39,600 0 0.5
09/03/2020
6.91
 70,420 7.17 7.17 6.85 23,890 4,000 0.2
06/03/2020
7.17
 29,450 7.05 7.17 7.05 5,560 0 0.1
05/03/2020
7.05
 73,970 7.03 7.11 7.03 390 0 0.0
04/03/2020
7.03
 25,420 7.00 7.03 6.97 10,800 0 0.1
03/03/2020
7.00
 14,600 7.08 7.20 7.00 610 0 0.0
02/03/2020
7.08
 610 7.08 7.08 7.03 0 0 0
28/02/2020
7.08
 52,010 7.11 7.11 6.88 38,400 0 0.5
27/02/2020
7.11
 92,290 7.03 7.11 7.03 0 0 0
26/02/2020
7.03
 52,790 7.03 7.03 6.94 13,700 0 0.2
25/02/2020
7.03
 15,990 6.85 7.03 6.85 3,550 0 0.0
24/02/2020
6.85
 54,230 7.03 7.03 6.82 18,190 0 0.2
21/02/2020
7.03
 53,870 7.03 7.26 7.00 36,240 0 0.4
20/02/2020
7.03
 56,110 6.91 7.08 6.94 0 22,520 -0.3
19/02/2020
6.91
 32,140 7.03 7.08 6.91 23,900 1,450 0.3
18/02/2020
7.03
 22,480 6.88 7.03 6.97 0 0 0
17/02/2020
6.88
 39,880 6.70 6.94 6.73 4,000 0 0.0
14/02/2020
6.70
 34,370 6.56 6.79 6.56 0 0 0
13/02/2020
6.56
 127,880 6.44 6.62 6.44 0 0 0
12/02/2020
6.44
 45,350 6.24 6.44 6.24 0 0 0
11/02/2020
6.24
 42,070 6.09 6.24 6.09 0 0 0
10/02/2020
6.09
 11,340 6.09 6.15 6.03 7,580 0 0.1
07/02/2020
6.09
 22,040 6.15 6.15 5.88 10 0 0.0
06/02/2020
6.15
 80,340 5.85 6.15 5.85 21,940 51,360 -0.3

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