CTCP Phân bón Bình Điền (bfc)

56.30
0.60
(1.08%)
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)
15/08/2019
8.90
 50,830 8.84 8.90 8.82 26,700 0 0.4
14/08/2019
8.84
 40,670 8.87 9.07 8.84 13,900 0 0.2
13/08/2019
8.87
 30,300 8.93 8.93 8.84 16,000 0 0.3
12/08/2019
8.96
 46,360 8.84 8.99 8.76 16,370 0 0.3
09/08/2019
8.93
 66,420 8.40 8.93 8.40 0 0 0
08/08/2019
8.37
 28,800 8.26 8.40 8.20 0 0 0
07/08/2019
8.26
 75,640 8.42 8.45 8.09 0 20,660 -0.3
06/08/2019
8.42
 133,390 8.73 8.73 8.17 22,500 36,000 -0.2
05/08/2019
8.73
 106,920 9.07 9.07 8.70 7,300 1,000 0.1
02/08/2019
9.04
 46,280 8.99 9.07 8.99 7,090 2,000 0.1
01/08/2019
9.01
 53,490 9.18 9.18 8.99 0 0 0
31/07/2019
9.18
 25,960 9.10 9.18 8.99 0 0 0
30/07/2019
9.10
 191,080 9.04 9.21 8.87 500 0 0.0
29/07/2019
9.49
 593,150 9.41 9.69 9.41 0 0 0
26/07/2019
9.38
 85,470 9.38 9.55 9.32 2,000 30,000 -0.5
25/07/2019
9.27
 78,710 9.55 9.66 8.99 0 14,020 -0.2
24/07/2019
9.55
 112,440 9.88 9.88 9.43 30 4,500 -0.1
23/07/2019
9.88
 44,320 9.86 10.08 9.83 500 3,000 0.0
22/07/2019
10.05
 25,000 10.05 10.08 9.86 300 0 0.0
19/07/2019
10.05
 26,790 10.05 10.11 9.94 1,310 0 0.0
18/07/2019
10.05
 68,870 10.05 10.19 9.94 600 0 0.0
17/07/2019
10.11
 46,090 10.11 10.22 10.05 1,300 0 0.0
16/07/2019
10.16
 21,930 10.14 10.33 10.11 0 1,100 0.0
15/07/2019
10.22
 29,060 10.30 10.30 10.16 0 0 0
12/07/2019
10.22
 29,970 10.25 10.30 10.11 500 0 0.0
11/07/2019
10.25
 25,910 10.22 10.30 10.11 110 0 0.0
10/07/2019
10.11
 75,210 10.11 10.19 10.11 0 0 0
09/07/2019
10.11
 48,300 10.16 10.22 10.11 0 0 0
08/07/2019
10.22
 60,620 10.22 10.33 10.08 0 0 0
05/07/2019
10.22
 67,630 10.33 10.53 10.19 6,300 0 0.1
04/07/2019
10.50
 35,030 10.67 10.67 10.50 200 0 0.0
03/07/2019
10.61
 17,500 10.53 10.64 10.53 500 0 0.0
02/07/2019
10.53
 35,760 10.53 10.84 10.53 200 0 0.0
01/07/2019
10.92
 10,990 10.92 11.12 10.78 300 0 0.0
28/06/2019
10.87
 8,460 10.87 10.89 10.67 0 0 0
27/06/2019
10.89
 92,890 10.89 10.95 10.56 0 2,500 0.0
26/06/2019
10.95
 30,330 11.06 11.06 10.92 0 1,240 0.0
25/06/2019
11.06
 22,020 11.12 11.15 11.06 500 0 0.0
24/06/2019
11.15
 16,620 11.20 11.20 11.06 0 0 0
21/06/2019
11.20
 51,640 11.03 11.20 11.01 0 0 0
20/06/2019
11.12
 59,080 11.18 11.18 11.06 1,300 0 0.0
19/06/2019
11.23
 26,470 11.23 11.34 11.18 0 0 0
18/06/2019
11.23
 13,820 11.23 11.40 11.23 300 0 0.0
17/06/2019
11.34
 21,010 11.18 11.40 11.12 0 0 0
14/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2019
11.12
 41,260 11.23 11.29 11.12 0 5,400 -0.1
13/06/2019
11.06
 31,410 11.06 11.17 11.01 0 1,900 0.0
12/06/2019
11.06
 23,660 11.09 11.15 11.06 0 0 0
11/06/2019
11.09
 29,600 11.23 11.23 11.09 0 0 0
10/06/2019
11.23
 29,460 11.23 11.25 11.17 0 0 0
07/06/2019
11.17
 23,250 11.06 11.17 11.04 0 0 0
06/06/2019
11.06
 19,080 11.06 11.23 10.95 0 0 0
05/06/2019
10.98
 35,300 10.95 11.17 10.95 1,000 0 0.0
04/06/2019
10.95
 32,130 10.95 11.23 10.95 500 0 0.0
03/06/2019
10.95
 44,900 10.95 11.20 10.93 2,150 2,000 0.0
31/05/2019
11.06
 41,610 11.23 11.39 11.06 0 2,000 0.0
30/05/2019
11.25
 42,370 11.47 11.47 11.23 2,500 0 0.1
29/05/2019
11.34
 22,350 11.34 11.47 11.28 0 1,000 0.0
28/05/2019
11.34
 41,680 11.56 11.56 11.23 1,100 0 0.0
27/05/2019
11.45
 38,210 11.50 11.58 11.39 0 0 0
24/05/2019
11.47
 36,000 11.61 11.67 11.47 800 0 0.0
23/05/2019
11.61
 28,070 11.61 11.61 11.45 500 0 0.0
22/05/2019
11.61
 32,890 11.61 11.94 11.61 0 0 0
21/05/2019
11.94
 40,350 11.83 11.94 11.72 4,000 0 0.1
20/05/2019
11.75
 37,640 11.77 11.77 11.64 500 0 0.0
17/05/2019
11.67
 75,720 11.64 11.88 11.50 2,080 0 0.0
16/05/2019
11.64
 64,380 11.56 11.77 11.47 0 5,300 -0.1
15/05/2019
11.56
 56,200 11.42 11.67 11.23 8,020 710 0.2
14/05/2019
11.23
 70,240 11.17 11.23 10.95 2,100 0 0.0
13/05/2019
11.23
 36,910 11.17 11.67 11.15 800 0 0.0
10/05/2019
11.23
 29,640 11.17 11.39 11.15 2,900 0 0.1
09/05/2019
11.17
 36,510 11.23 11.39 11.15 0 0 0
08/05/2019
11.15
 52,110 11.34 11.34 11.12 0 0 0
07/05/2019
11.39
 141,030 11.77 11.77 11.23 0 7,500 -0.2
06/05/2019
11.50
 124,290 12.05 12.05 11.50 0 0 0
03/05/2019
12.21
 109,400 12.13 12.21 11.99 0 0 0
02/05/2019
12.21
 39,850 12.54 12.60 12.16 0 0 0
26/04/2019
12.54
 249,020 12.32 12.62 12.16 0 800 0.0
25/04/2019
12.19
 30,930 12.16 12.32 12.16 0 20 0.0
24/04/2019
12.27
 51,630 12.27 12.46 12.21 200 0 0.0
23/04/2019
12.27
 209,930 12.65 12.68 12.21 6,500 0 0.1
22/04/2019
12.65
 163,030 12.71 12.71 12.46 0 0 0
19/04/2019
12.54
 15,610 12.16 12.54 12.16 100 500 0.0
18/04/2019
12.16
 171,680 12.05 12.60 12.05 1,000 0 0.0
17/04/2019
12.27
 109,530 12.51 12.87 12.27 1,600 0 0.0
16/04/2019
12.51
 246,060 12.38 12.71 12.38 500 0 0.0
12/04/2019
12.82
 131,540 13.14 13.14 12.79 0 0 0
11/04/2019
13.34
 80,830 13.14 13.42 13.12 0 0 0
10/04/2019
13.14
 118,980 13.42 13.47 13.14 0 11,000 -0.3
09/04/2019
13.42
 176,160 13.72 13.86 13.42 0 0 0
08/04/2019
13.88
 116,390 13.69 13.97 13.64 0 480 0.0
05/04/2019
13.69
 144,720 13.69 14.02 13.47 0 0 0
04/04/2019
13.69
 68,080 13.42 13.75 13.42 0 0 0
03/04/2019
13.69
 352,500 12.92 13.94 12.92 5,000 116,860 -2.8
02/04/2019
13.03
 52,460 13.03 13.17 13.03 0 7,450 -0.2
01/04/2019
13.03
 47,500 13.31 13.31 13.03 0 0 0
29/03/2019
13.31
 65,600 13.31 13.42 13.14 0 50 0.0
28/03/2019
13.42
 97,410 13.69 13.69 13.36 0 0 0
27/03/2019
13.66
 91,930 13.20 13.66 13.20 2,000 0 0.0
26/03/2019
13.45
 145,600 13.25 13.47 13.09 1,000 0 0.0
25/03/2019
13.09
 161,950 12.65 13.20 12.65 0 0 0

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