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)
25/08/2023
15.07
 112,400 15.07 15.19 14.99 1,300 0 0.0
24/08/2023
15.07
 88,400 14.91 15.07 14.79 7,300 600 0.1
23/08/2023
14.87
 90,700 14.99 15.11 14.79 0 9,400 -0.2
22/08/2023
14.99
 200,100 14.99 15.07 14.22 500 9,300 -0.2
21/08/2023
14.99
 220,400 14.83 15.15 14.38 14,300 4,900 0.2
18/08/2023
14.83
 681,400 15.68 15.72 14.67 4,700 19,800 -0.3
17/08/2023
15.76
 304,800 15.72 15.92 15.72 15,600 5,800 0.2
16/08/2023
15.80
 175,300 15.96 15.96 15.76 0 13,900 -0.3
15/08/2023
15.96
 229,700 15.96 16.25 15.96 1,500 3,400 0.0
14/08/2023
15.96
 300,100 16.21 16.21 15.68 200 35,100 -0.7
11/08/2023
15.80
 356,000 15.88 15.88 15.48 1,900 3,600 0.0
10/08/2023
15.92
 188,400 15.96 16.21 15.88 15,700 500 0.3
09/08/2023
16.00
 479,900 16.33 16.33 15.80 1,000 0 0.0
08/08/2023
16.33
 585,200 16.37 16.49 16.12 100 0 0.0
07/08/2023
16.29
 682,600 16.17 16.37 16.00 19,100 0 0.4
04/08/2023
15.88
 455,100 15.56 15.88 15.40 17,200 5,200 0.2
03/08/2023
15.56
 307,000 15.76 15.88 15.48 0 10,300 -0.2
02/08/2023
15.72
 280,200 16.08 16.08 15.60 0 6,000 -0.1
01/08/2023
15.80
 493,700 16.61 16.73 15.72 4,300 4,900 0.0
31/07/2023
16.45
 763,300 16.45 16.57 16.00 5,800 500 0.1
28/07/2023
15.92
 539,300 15.76 16.17 15.72 7,100 10,100 -0.1
27/07/2023
15.72
 459,900 15.56 15.72 15.36 0 8,500 -0.2
26/07/2023
15.56
 242,800 15.84 15.96 15.52 100 16,500 -0.3
25/07/2023
15.84
 565,900 15.88 16.12 15.64 200 3,300 -0.1
24/07/2023
15.72
 464,600 15.60 15.72 15.31 20,900 0 0.4
21/07/2023
15.60
 343,400 15.56 15.68 15.52 12,400 15,000 0.0
20/07/2023
15.56
 256,900 15.44 15.68 15.40 10,500 0 0.2
19/07/2023
15.44
 292,100 15.64 15.64 15.44 2,300 1,000 0.0
18/07/2023
15.48
 366,900 15.72 16.00 15.48 0 3,200 -0.1
17/07/2023
15.72
 443,100 15.76 15.76 15.44 1,000 0 0.0
14/07/2023
15.84
 496,000 16.08 16.08 15.64 300 2,200 0.0
13/07/2023
15.84
 680,700 15.68 16.04 15.56 500 2,300 0.0
12/07/2023
15.56
 396,000 15.56 15.84 15.44 0 5,700 -0.1
11/07/2023
15.44
 644,400 15.80 15.84 15.36 0 4,700 -0.1
10/07/2023
15.64
 822,200 15.31 15.72 15.15 500 6,400 -0.1
07/07/2023
15.11
 603,600 15.31 15.48 14.99 0 1,900 0.0
06/07/2023
14.95
 617,800 15.40 15.44 14.91 500 0 0.0
05/07/2023
15.36
 933,400 14.59 15.40 14.59 19,900 0 0.4
04/07/2023
14.59
 330,900 15.03 15.07 14.59 0 0 0
03/07/2023
15.03
 971,600 15.40 15.44 14.91 0 0 0
30/06/2023
14.54
 542,700 14.91 14.91 14.34 0 0 0
29/06/2023
14.99
 621,900 15.23 15.23 14.46 0 1,300 0.0
28/06/2023
14.91
 1,641,900 13.94 14.91 13.94 500 353,000 -6.2
27/06/2023
13.94
 1,073,800 13.61 13.94 13.49 0 515,000 -8.7
26/06/2023
13.53
 360,400 13.57 13.65 13.41 500 105,400 -1.8
23/06/2023
13.53
 129,700 13.53 13.65 13.45 0 0 0
22/06/2023
13.61
 303,800 13.41 13.69 13.25 6,800 0 0.1
21/06/2023
13.21
 236,800 13.37 13.37 13.05 200 111,000 -1.8
20/06/2023
13.17
 148,200 13.29 13.33 12.96 0 79,600 -1.3
19/06/2023
13.01
 605,100 13.21 13.37 12.92 2,600 309,100 -4.9
16/06/2023
13.45
 296,500 13.94 13.94 13.45 3,000 110,900 -1.8
15/06/2023: Cổ tức tiền mặt tỉ lệ: 14%
15/06/2023
13.78
 180,800 13.98 13.98 13.69 200 15,400 -0.3
14/06/2023
13.98
 298,600 14.09 14.17 13.94 0 143,000 -2.7
13/06/2023
14.02
 454,400 14.05 14.13 13.98 0 221,300 -4.1
12/06/2023
13.98
 267,500 13.72 14.05 13.72 3,300 148,000 -2.7
09/06/2023
13.72
 189,600 13.87 13.87 13.64 0 91,300 -1.7
08/06/2023
13.79
 255,300 14.02 14.09 13.79 6,400 0 0.1
07/06/2023
14.02
 125,000 14.02 14.09 13.90 0 500 0.0
06/06/2023
14.02
 106,400 14.05 14.09 13.94 0 0 0
05/06/2023
14.09
 396,200 13.79 14.24 13.60 8,400 0 0.2
02/06/2023
13.57
 265,900 13.64 13.64 13.42 3,700 0 0.1
01/06/2023
13.45
 165,400 13.49 13.64 13.42 500 0 0.0
31/05/2023
13.49
 210,100 13.42 13.64 13.30 0 600 0.0
30/05/2023
13.38
 391,200 13.19 13.68 13.19 100 10,000 -0.2
29/05/2023
13.04
 79,900 13.12 13.12 12.85 0 0 0
26/05/2023
12.85
 82,500 12.85 12.85 12.70 0 0 0
25/05/2023
12.85
 97,400 13.19 13.19 12.82 0 0 0
24/05/2023
12.93
 143,900 13.30 13.34 12.82 10,400 0 0.2
23/05/2023
13.30
 93,400 13.79 13.79 13.08 0 0 0
22/05/2023
13.12
 194,300 13.00 13.19 13.00 0 0 0
19/05/2023
12.97
 91,800 12.97 13.15 12.82 0 0 0
18/05/2023
12.97
 60,000 13.04 13.08 12.74 0 0 0
17/05/2023
12.82
 214,200 13.04 13.04 12.74 0 0 0
16/05/2023
13.00
 71,300 13.04 13.12 13.00 0 0 0
15/05/2023
13.04
 314,000 13.27 13.45 13.04 0 1,400 0.0
12/05/2023
13.00
 81,700 13.19 13.19 12.93 0 0 0
11/05/2023
13.04
 191,800 13.04 13.23 12.85 0 0 0
10/05/2023
12.82
 110,100 12.74 12.97 12.63 0 0 0
09/05/2023
12.74
 84,700 12.93 13.12 12.74 0 0 0
08/05/2023
12.93
 112,500 13.27 13.27 12.93 0 700 0.0
05/05/2023
13.34
 678,500 12.37 13.34 12.18 0 1,200 0.0
04/05/2023
12.52
 201,500 12.18 12.63 12.07 0 0 0
03/05/2023
12.52
 26,500 12.44 12.59 12.22 0 900 0.0
02/05/2023
12.59
 64,700 12.55 12.74 12.48 2,700 7,100 -0.1
01/05/2023
13.19
 74,300 13.45 13.49 12.93 0 2,100 0.0
28/04/2023
12.29
 30,800 12.37 12.40 12.29 100 0 0.0
27/04/2023
12.29
 19,700 12.22 12.33 12.22 0 0 0
26/04/2023
12.22
 16,800 12.18 12.22 12.07 2,200 0 0.0
25/04/2023
12.18
 23,100 12.29 12.40 12.18 0 0 0.0
24/04/2023
12.33
 19,500 12.14 12.44 12.07 0 620 0.0
21/04/2023
12.25
 34,900 12.25 12.52 12.22 0 0 0.2
20/04/2023
12.29
 28,100 12.29 12.33 12.29 0 0 0
19/04/2023
12.29
 21,600 12.37 12.48 12.29 0 0 0.2
18/04/2023
12.29
 29,800 12.29 12.44 12.29 0 0 0.2
17/04/2023
12.29
 33,100 12.74 12.74 12.18 0 0 0.2
14/04/2023
11.99
 107,000 12.97 12.97 11.99 0 0 0.2
13/04/2023
12.85
 66,300 12.82 12.89 12.74 0 0 0.2
12/04/2023
12.82
 31,700 12.93 12.93 12.67 10,000 100 0.2
11/04/2023
12.63
 11,600 12.70 12.74 12.59 0 0 -0.1
10/04/2023
12.59
 61,800 12.82 12.82 12.55 100 5,000 -0.1

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