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)
12/01/2024
21.58
 156,100 22.12 22.12 21.33 7,300 1,000 0.2
11/01/2024
22.07
 146,000 21.83 22.24 21.41 18,600 3,700 0.4
10/01/2024
21.74
 177,700 22.28 22.28 21.70 0 10,300 -0.3
09/01/2024
22.16
 358,300 21.45 22.16 21.17 72,900 0 1.9
08/01/2024
21.25
 306,700 20.83 21.50 20.67 165,500 0 4.2
05/01/2024
20.79
 409,600 20.46 20.96 20.46 59,400 1,700 1.4
04/01/2024
20.42
 844,100 20.75 21.41 20.42 365,700 12,000 9.1
03/01/2024
20.79
 129,500 20.50 20.79 20.42 17,600 400 0.4
02/01/2024
20.46
 280,300 20.42 20.88 20.21 148,900 900 3.7
01/01/2024
20.42
 161,900 20.83 20.83 20.26 6,000 4,400 0.0
29/12/2023
20.42
 161,900 20.83 20.83 20.26 6,000 4,400 0.0
28/12/2023
20.83
 224,600 20.75 21.08 20.50 6,700 0 0.2
27/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2023
20.75
 501,600 20.59 20.83 20.46 12,600 0 0.3
26/12/2023
20.34
 681,200 20.30 20.54 19.69 90,200 2,200 2.2
25/12/2023
20.30
 600,700 19.61 20.42 19.49 337,700 17,400 8.0
22/12/2023
19.73
 98,700 19.73 20.05 19.45 6,500 1,200 0.1
21/12/2023
19.73
 334,100 19.04 19.77 18.80 102,000 9,100 2.2
20/12/2023
19.12
 111,900 19.04 19.37 18.92 6,700 200 0.2
19/12/2023
19.20
 251,300 18.60 19.20 18.56 37,300 0 0.9
18/12/2023
18.64
 319,100 19.61 19.89 18.64 46,800 2,900 1.1
15/12/2023
19.89
 142,500 19.85 20.18 19.61 0 1,300 -0.0
14/12/2023
20.10
 221,500 20.50 20.50 19.85 3,800 19,400 -0.4
13/12/2023
20.30
 232,300 20.58 20.58 20.05 27,900 23,500 0.1
12/12/2023
20.58
 652,300 19.97 20.62 19.73 465,300 38,200 10.8
11/12/2023
19.97
 237,700 20.22 20.26 19.61 3,000 10,100 -0.2
08/12/2023
20.22
 544,800 20.22 20.78 19.77 1,600 30,400 -0.7
07/12/2023
20.22
 1,049,400 19.12 20.22 18.72 243,800 17,600 5.4
06/12/2023
19.12
 500,200 19.61 19.81 18.72 5,900 8,900 -0.1
05/12/2023
19.65
 296,800 19.65 19.77 19.29 0 15,400 -0.4
04/12/2023
19.65
 506,000 19.57 19.69 19.24 4,500 0 0.1
01/12/2023
19.57
 181,700 19.57 19.69 19.24 3,900 6,900 -0.1
30/11/2023
19.57
 510,700 18.92 19.73 18.92 77,600 0 1.9
29/11/2023
19.00
 221,900 19.04 19.20 18.80 0 0 0
28/11/2023
19.04
 381,300 19.12 19.29 18.72 93,600 0 2.2
27/11/2023
19.12
 503,200 19.12 19.29 18.80 44,200 0 1.0
24/11/2023
18.80
 659,300 18.07 18.80 17.62 78,300 0 1.7
23/11/2023
17.83
 543,900 18.56 19.12 17.83 113,500 0 2.7
22/11/2023
18.68
 303,800 19.12 19.12 18.52 14,700 0 0.3
21/11/2023
18.88
 533,800 18.64 19.16 18.39 123,000 0 2.8
20/11/2023
18.52
 989,900 17.46 18.60 17.46 319,100 44,600 6.2
17/11/2023
17.75
 928,000 18.23 18.47 17.71 10,000 21,800 -0.3
16/11/2023
17.50
 1,070,000 16.37 17.50 16.25 0 0 0
15/11/2023
16.37
 166,500 16.69 16.69 16.29 3,000 13,600 -0.2
14/11/2023
16.37
 544,300 16.41 16.49 16.25 103,700 500 2.1
13/11/2023
16.12
 395,900 16.45 16.45 16.00 34,300 1,400 0.7
10/11/2023
16.41
 523,700 16.61 16.85 16.37 40,300 900 0.8
09/11/2023
16.77
 614,600 16.77 17.06 16.61 29,000 0 0.6
08/11/2023
16.61
 684,800 15.92 16.61 15.64 12,700 0 0.2
07/11/2023
15.92
 223,400 15.72 16.04 15.72 14,400 2,300 0.2
06/11/2023
15.96
 131,100 16.00 16.00 15.68 1,400 100 0.0
03/11/2023
16.00
 244,000 15.96 16.04 15.56 400 200 0.0
02/11/2023
15.92
 490,600 15.31 16.12 15.23 2,700 0 0.1
01/11/2023
15.36
 70,100 15.03 15.52 14.91 1,600 600 0.0
31/10/2023
15.31
 160,700 15.48 15.64 14.46 22,600 2,000 0.4
30/10/2023
15.52
 143,800 15.72 16.00 15.27 0 2,900 -0.1
27/10/2023
16.04
 224,700 15.44 16.21 15.31 600 14,900 -0.3
26/10/2023
16.12
 1,287,800 16.21 16.21 15.27 1,900 4,500 -0.1
25/10/2023
16.41
 292,800 16.61 16.85 16.12 0 10,200 -0.2
24/10/2023
16.98
 321,500 16.21 16.98 15.80 1,100 3,700 -0.1
23/10/2023
16.21
 423,800 16.57 16.57 15.56 0 23,700 -0.5
20/10/2023
16.61
 213,900 15.72 16.61 15.72 800 8,900 -0.2
19/10/2023
16.21
 146,700 16.37 16.37 15.96 11,500 700 0.2
18/10/2023
16.37
 654,500 16.53 16.85 15.56 16,400 2,500 0.3
17/10/2023
16.37
 288,300 17.18 17.26 16.37 13,700 0 0.3
16/10/2023
17.18
 771,200 16.94 17.50 16.89 33,700 500 0.7
13/10/2023
16.85
 389,400 16.33 16.94 16.21 18,700 0 0.4
12/10/2023
16.69
 230,000 16.61 16.73 16.49 9,900 0 0.2
11/10/2023
16.61
 702,600 16.29 16.98 16.21 9,700 0 0.2
10/10/2023
16.12
 344,900 16.57 16.57 16.08 1,100 0 0.0
09/10/2023
16.08
 186,700 15.68 16.45 15.64 0 300 -0.0
06/10/2023
15.64
 128,600 15.64 15.88 15.31 0 0 0
05/10/2023
15.64
 112,300 15.96 16.21 15.56 100 0 0.0
04/10/2023
15.72
 215,900 14.91 16.00 14.91 300 10,000 -0.2
03/10/2023
15.07
 70,900 15.40 15.52 15.07 0 0 0
02/10/2023
15.68
 181,000 15.48 15.76 15.15 0 0 0
29/09/2023
15.31
 57,700 15.19 15.36 15.15 0 800 -0.0
28/09/2023
15.23
 83,300 15.36 15.36 15.15 0 100 -0.0
27/09/2023
15.15
 87,300 14.95 15.15 14.87 0 0 0
26/09/2023
14.95
 208,400 14.99 15.36 14.67 800 3,300 -0.0
25/09/2023
15.03
 237,100 16.04 16.12 15.03 100 300 -0.0
22/09/2023
16.08
 371,000 15.92 16.37 15.56 500 1,300 -0.0
21/09/2023
16.37
 138,600 16.37 16.61 16.12 3,400 0 0.1
20/09/2023
16.37
 180,900 16.12 16.41 16.12 0 0 0
19/09/2023
16.12
 271,100 15.84 16.21 15.68 700 0 0.0
18/09/2023
15.84
 206,000 16.04 16.12 15.80 0 0 0
15/09/2023
16.04
 236,500 16.25 16.45 16.04 0 0 0
14/09/2023
16.21
 323,000 16.69 16.69 16.08 0 0 0
13/09/2023
16.53
 288,800 16.61 17.02 16.17 0 0 0
12/09/2023
16.61
 741,100 16.45 16.89 16.37 300 0 0.0
11/09/2023
16.85
 752,700 17.26 17.58 16.85 0 200 -0.0
08/09/2023
16.85
 739,100 16.53 16.85 16.45 0 400 -0.0
07/09/2023
15.76
 211,300 15.92 15.92 15.72 0 0 0
06/09/2023
15.88
 336,000 15.80 15.96 15.72 0 900 -0.0
05/09/2023
15.72
 290,100 15.84 15.88 15.56 0 4,900 -0.1
04/09/2023
13.98
 84,700 13.94 14.06 13.78 0 0 -0.0
01/09/2023
13.98
 72,100 14.02 14.18 13.94 100 500 -0.0
31/08/2023
15.64
 203,900 15.27 15.64 15.15 0 1,000 -0.0
30/08/2023
15.23
 138,700 15.48 15.48 15.19 0 12,200 -0.2
29/08/2023
15.27
 240,900 15.40 15.64 15.27 0 6,200 -0.1
28/08/2023
15.44
 204,300 15.15 15.68 15.07 3,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |