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)
06/01/2020
6.73
 24,300 6.85 6.85 6.73 13,590 0 0.2
03/01/2020
6.76
 11,670 6.79 6.85 6.76 0 0 0
02/01/2020
6.79
 25,720 6.73 6.82 6.67 0 0 0
31/12/2019
6.59
 102,550 6.85 6.85 6.59 50,000 0 0.6
30/12/2019
6.85
 196,760 6.94 7.03 6.85 10,850 13,100 0.0
27/12/2019
6.94
 50,600 7.03 7.03 6.94 32,090 0 0.4
26/12/2019
6.97
 28,040 7.03 7.03 6.97 6,630 5,290 0.0
25/12/2019
7.03
 4,350 6.91 7.03 6.91 0 0 0
24/12/2019
7.00
 21,810 6.97 7.00 6.88 10,850 13,100 0.0
23/12/2019
7.00
 19,760 7.08 7.08 6.88 9,630 12,600 0.0
20/12/2019
6.94
 14,190 6.97 6.97 6.85 6,600 0 0.1
19/12/2019
6.94
 14,480 7.08 7.08 6.94 10,840 0 0.1
18/12/2019
6.97
 36,750 6.97 7.08 6.97 26,800 0 0.3
17/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2019
6.94
 30,640 6.91 7.11 6.91 0 0 0
16/12/2019
6.88
 18,880 6.96 6.96 6.82 0 0 0
13/12/2019
6.74
 131,260 7.19 7.19 6.74 20,980 115,000 -1.1
12/12/2019
7.19
 763,380 7.02 7.22 6.68 0 100,000 -1.2
11/12/2019
6.99
 229,400 7.10 7.22 6.60 51,000 188,050 -1.6
10/12/2019
7.08
 389,630 7.58 7.61 7.08 75,500 343,420 -3.4
09/12/2019
7.58
 212,620 8.00 8.11 7.53 33,290 164,470 -1.8
06/12/2019
7.97
 69,970 8.03 8.14 7.97 41,000 69,610 -0.4
05/12/2019
7.97
 47,780 8.23 8.23 7.97 4,380 38,850 -0.5
04/12/2019
8.23
 3,920 8.20 8.23 8.20 0 0 0
03/12/2019
8.23
 10,000 8.31 8.31 8.17 6,400 0 0.1
02/12/2019
8.20
 8,580 8.37 8.37 8.17 4,930 0 0.1
29/11/2019
8.26
 6,580 8.34 8.37 8.17 3,510 0 0.1
28/11/2019
8.26
 8,280 8.00 8.26 8.00 40 0 0.0
27/11/2019
8.00
 69,760 8.26 8.26 8.00 24,040 0 0.4
26/11/2019
8.26
 21,170 8.42 8.42 8.26 0 0 0
25/11/2019
8.42
 49,410 8.40 8.42 8.34 32,070 0 0.5
22/11/2019
8.37
 92,760 8.37 8.40 8.34 0 4,000 -0.1
21/11/2019
8.34
 4,040 8.31 8.34 8.31 1,600 0 0.0
20/11/2019
8.31
 13,020 8.34 8.34 8.23 7,300 0 0.1
19/11/2019
8.34
 5,990 8.34 8.37 8.28 190 0 0.0
18/11/2019
8.31
 19,670 8.34 8.37 8.28 11,000 0 0.2
15/11/2019
8.28
 17,210 8.09 8.31 8.09 350 4,500 -0.1
14/11/2019
8.11
 76,520 8.14 8.17 8.06 33,720 0 0.5
13/11/2019
8.09
 41,730 8.26 8.28 8.09 15,600 0 0.2
12/11/2019
8.28
 6,240 8.23 8.28 8.14 2,620 0 0.0
11/11/2019
8.31
 4,900 8.31 8.31 8.20 2,300 0 0.0
08/11/2019
8.31
 9,770 8.26 8.31 8.23 7,500 0 0.1
07/11/2019
8.23
 89,200 8.48 8.48 8.14 6,200 78,820 -1.1
06/11/2019
8.42
 9,820 8.37 8.48 8.34 6,920 0 0.1
05/11/2019
8.37
 30,340 8.48 8.48 8.37 24,800 0 0.4
04/11/2019
8.37
 44,710 8.56 8.56 8.31 16,890 0 0.3
01/11/2019
8.54
 415,900 8.48 8.54 8.45 4,860 1,600 0.0
31/10/2019
8.48
 6,210 8.59 8.59 8.48 3,200 0 0.0
30/10/2019
8.54
 18,410 8.54 8.54 8.42 12,210 0 0.2
29/10/2019
8.45
 53,170 8.54 8.54 8.37 17,400 0 0.3
28/10/2019
8.45
 16,160 8.59 8.65 8.45 0 0 0
25/10/2019
8.59
 20,060 8.59 8.59 8.42 5,800 0 0.1
24/10/2019
8.59
 11,920 8.56 8.68 8.56 8,600 0 0.1
23/10/2019
8.56
 7,890 8.62 8.70 8.56 0 0 0
22/10/2019
8.48
 15,560 8.93 8.93 8.48 0 0 0
21/10/2019
8.87
 32,650 8.76 9.04 8.76 5,650 3,000 0.0
18/10/2019
8.76
 24,570 8.76 8.76 8.70 10 2,500 0.0
17/10/2019
8.70
 49,300 8.62 8.70 8.62 0 2,620 0.0
16/10/2019
8.62
 14,430 8.62 8.65 8.59 0 0 0
15/10/2019
8.62
 38,150 8.42 8.65 8.42 600 2,490 0.0
14/10/2019
8.42
 33,670 8.42 8.54 8.40 4,700 0 0.1
11/10/2019
8.42
 19,160 8.42 8.48 8.37 14,710 0 0.2
10/10/2019
8.42
 29,890 8.54 8.59 8.40 15,400 0 0.2
09/10/2019
8.54
 320,940 8.51 8.54 8.40 10,600 4,500 0.1
08/10/2019
8.48
 14,610 8.59 8.59 8.48 0 1,010 0.0
07/10/2019
8.40
 63,340 8.54 8.62 8.40 38,500 2,000 0.6
04/10/2019
8.48
 63,260 8.28 8.59 8.28 10 2,000 0.0
03/10/2019
8.28
 5,870 8.42 8.42 8.28 100 2,000 0.0
02/10/2019
8.37
 30,570 8.42 8.42 8.37 18,020 3,500 0.2
01/10/2019
8.42
 17,320 8.37 8.45 8.37 1,900 0 0.0
30/09/2019
8.37
 14,520 8.42 8.42 8.31 4,450 0 0.1
27/09/2019
8.31
 20,960 8.26 8.34 8.26 1,000 1,000 0.0
26/09/2019
8.31
 17,620 8.23 8.31 8.23 13,710 2,000 0.2
25/09/2019
8.23
 34,640 8.31 8.31 8.23 20,000 1,500 0.3
24/09/2019
8.31
 56,310 8.34 8.34 8.26 16,300 2,000 0.2
23/09/2019
8.31
 34,240 8.37 8.37 8.31 23,000 0 0.3
20/09/2019
8.37
 8,680 8.31 8.37 8.28 2,450 0 0.0
19/09/2019
8.28
 15,650 8.34 8.34 8.26 1,000 0 0.0
18/09/2019
8.26
 23,630 8.31 8.34 8.20 0 1,270 0.0
17/09/2019
8.23
 26,890 8.20 8.31 8.14 20,000 0 0.3
16/09/2019
8.17
 33,070 8.20 8.26 8.17 12,930 0 0.2
13/09/2019
8.20
 96,630 8.14 8.20 8.14 0 0 0
12/09/2019
8.14
 20,970 8.26 8.42 8.09 0 0 0
11/09/2019
8.17
 23,810 8.42 8.42 8.09 0 0 0
10/09/2019
8.37
 11,080 8.34 8.37 8.26 0 0 0
09/09/2019
8.48
 7,570 8.48 8.56 8.37 0 0 0
06/09/2019
8.48
 23,440 8.54 8.62 8.48 13,900 0 0.2
05/09/2019
8.59
 27,620 8.48 8.68 8.42 1,700 0 0.0
04/09/2019
8.54
 680,930 8.45 8.54 8.40 0 0 0
03/09/2019
8.45
 20,010 8.48 8.54 8.45 150 0 0.0
30/08/2019
8.48
 36,040 8.54 8.59 8.45 25,520 0 0.4
29/08/2019
8.54
 46,860 8.48 8.56 8.40 0 0 0
28/08/2019
8.37
 24,860 8.70 8.70 8.26 0 0 0
27/08/2019
8.70
 54,870 8.42 8.70 8.40 5,890 0 0.1
26/08/2019
8.42
 52,640 8.73 8.73 8.34 0 0 0
23/08/2019
8.73
 23,550 8.70 8.82 8.42 0 2,000 0.0
22/08/2019
8.82
 15,850 8.84 8.87 8.70 0 0 0
21/08/2019
8.82
 25,860 8.82 8.93 8.70 0 3,000 0.0
20/08/2019
8.82
 24,150 8.84 8.90 8.82 9,330 0 0.1
19/08/2019
8.87
 35,520 9.04 9.04 8.84 22,800 0 0.4
16/08/2019
8.87
 33,710 8.90 8.99 8.84 11,300 0 0.2

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