CTCP Phân bón Bình Điền (bfc)

67.10
-3.90
(-5.49%)
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
(2026-02-11) 		14.40 25.44% 7,408,100 179,900 7.8
56.60
76.10
67.10
2 tháng
(2026-01-12) 		24.80 53.68% 13,830,600 85,900 3.4
46
76.10
67.10
3 tháng
(2025-12-15) 		28.60 67.45% 16,517,300 -278,800 -12.3
42.40
76.10
67.10
6 tháng
(2025-09-15) 		26.70 60.27% 30,424,000 -829,400 -35.9
41
76.10
67.10
12 tháng
(2025-03-18) 		32.86 86.14% 141,378,000 -912,249 -5.4
32.61
76.10
67.10
24 tháng
(2024-03-25) 		45.02 173.31% 306,035,300 -3,361,049 -99.8
23.72
76.10
67.10
36 tháng
(2023-03-29) 		57.88 441.22% 388,371,300 -2,194,077 -54.9
12.84
76.10
67.10
60 tháng
(2021-04-08) 		55.86 368.84% 595,370,700 -2,007,413 -46.8
10.89
76.10
67.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
17.71
 174,500 17.43 17.71 17.40 1,000 46,400 -1.0
29/07/2022
17.43
 226,000 17.82 17.94 17.43 2,300 3,500 -0.0
28/07/2022
17.82
 178,200 17.71 18.21 17.82 17,900 0 0.4
27/07/2022
17.71
 52,800 17.55 17.74 17.20 2,400 2,700 -0.0
26/07/2022
17.55
 102,900 17.59 17.82 17.43 200 7,200 -0.2
25/07/2022
17.59
 178,400 18.09 18.09 17.43 0 16,300 -0.4
22/07/2022
18.09
 194,100 18.44 18.56 18.09 10,500 98,500 0.1
21/07/2022
18.44
 188,700 18.13 18.60 17.94 2,700 15,500 -0.3
20/07/2022
18.13
 168,000 17.94 18.29 17.94 11,000 36,000 -0.6
19/07/2022
17.94
 184,600 18.21 18.21 17.55 1,900 30,000 -0.7
18/07/2022
18.21
 220,200 18.60 18.67 17.82 0 29,000 -0.7
15/07/2022
18.60
 295,100 18.60 18.87 18.60 0 17,000 -0.4
14/07/2022
18.60
 317,800 17.74 18.83 17.55 4,000 900 0.1
13/07/2022
17.74
 250,300 17.71 18.21 17.71 7,200 5,200 0.0
12/07/2022
17.71
 149,400 17.28 17.74 17.05 8,800 20,500 -0.3
11/07/2022
17.28
 186,000 17.28 17.74 16.81 0 35,400 -0.8
08/07/2022
17.28
 182,300 16.81 17.59 16.89 10,000 36,900 -0.8
07/07/2022
16.81
 178,000 16.50 17.20 16.27 35,700 17,000 0.4
06/07/2022
16.50
 294,700 17.67 17.67 16.50 1,600 2,900 -0.0
05/07/2022
17.67
 380,800 17.78 17.98 17.28 94,700 37,700 1.3
04/07/2022
17.78
 271,800 17.74 18.05 17.67 107,600 100 2.5
01/07/2022
17.74
 355,900 17.90 17.90 17.05 130,700 6,100 2.9
30/06/2022
17.90
 402,400 17.90 18.52 17.90 200 1,900 -0.0
29/06/2022
17.90
 512,500 16.74 17.90 16.74 3,100 8,000 -0.1
28/06/2022
16.74
 583,300 17.12 17.59 16.27 6,500 8,000 -0.0
27/06/2022
17.12
 527,200 17.94 18.40 16.85 2,900 4,700 -0.0
24/06/2022
17.94
 234,000 17.05 17.94 17.43 1,600 5,800 -0.1
23/06/2022
17.05
 481,700 16.89 17.09 15.88 10,500 98,500 -1.9
22/06/2022
16.89
 696,200 18.13 18.44 16.89 30,100 0 0.7
21/06/2022
18.13
 457,900 19.49 19.49 18.13 23,800 1,000 0.5
20/06/2022
19.49
 465,600 20.92 20.92 19.49 0 16,000 -0.4
17/06/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/06/2022
20.92
 492,900 22.01 22.01 20.49 100 39,600 -1.1
16/06/2022
22.01
 516,700 21.21 22.01 20.99 1,400 55,300 -1.6
15/06/2022
21.21
 314,000 21.28 21.54 20.41 1,200 62,000 -1.8
14/06/2022
21.28
 565,400 20.52 21.28 19.54 38,100 3,000 1.0
13/06/2022
20.52
 811,900 22.04 22.04 20.52 20,000 2,000 0.5
10/06/2022
22.04
 693,700 23.38 23.45 22.04 5,100 1,100 0.1
09/06/2022
23.38
 645,700 24.03 24.03 23.31 0 305,800 -9.9
08/06/2022
24.03
 538,300 24.18 24.76 23.67 5,400 41,300 -1.2
07/06/2022
24.18
 666,200 24.25 24.61 22.98 13,500 55,300 -1.4
06/06/2022
24.25
 969,800 23.02 24.58 22.73 13,600 27,200 -0.5
03/06/2022
23.02
 769,800 22.40 23.27 22.37 19,900 6,000 0.4
02/06/2022
22.40
 457,600 22.80 23.16 22.40 19,100 71,900 -1.6
01/06/2022
22.80
 697,600 22.44 23.42 21.82 11,400 55,600 -1.4
31/05/2022
22.44
 1,250,700 21.54 23.02 21.10 5,400 49,400 -1.4
30/05/2022
21.54
 851,500 20.85 22.30 21.35 51,500 24,200 0.8
27/05/2022
20.85
 424,500 20.59 20.85 20.27 32,100 22,600 0.3
26/05/2022
20.59
 473,000 20.70 21.14 20.34 5,000 53,100 -1.4
25/05/2022
20.70
 523,400 19.54 20.70 19.36 7,600 70,200 -1.8
24/05/2022
19.54
 560,100 19.54 19.76 18.86 14,300 148,100 -3.6
23/05/2022
19.54
 791,200 20.05 20.20 19.18 44,300 111,300 -1.8
20/05/2022
20.05
 697,000 19.54 20.23 19.29 0 28,800 -0.8
19/05/2022
19.54
 515,700 19.25 19.73 18.13 3,100 2,500 0.0
18/05/2022
19.25
 670,300 18.53 19.62 18.57 33,100 45,100 -0.3
17/05/2022
18.53
 530,400 17.34 18.53 16.32 27,300 800 0.7
16/05/2022
17.34
 491,300 17.05 18.10 16.00 25,500 19,800 0.1
13/05/2022
17.05
 591,900 18.31 18.31 17.05 46,700 1,100 1.1
12/05/2022
18.31
 506,900 19.69 19.69 18.31 1,700 17,200 -0.4
11/05/2022
19.69
 398,100 19.54 19.91 19.47 10,000 36,900 -0.7
10/05/2022
19.54
 710,200 18.39 19.54 17.37 117,600 22,300 2.6
09/05/2022
18.39
 1,155,600 19.76 19.76 18.39 111,200 8,700 2.6
06/05/2022
19.76
 1,659,900 21.25 21.25 19.76 89,700 300 2.4
05/05/2022
21.25
 717,400 22.84 23.53 21.25 0 38,900 -1.2
04/05/2022
22.84
 853,500 24.54 24.54 22.84 2,000 92,000 -2.9
29/04/2022
24.54
 765,200 23.53 24.76 23.71 23,700 2,900 0.7
28/04/2022
23.53
 1,342,500 23.16 24.25 22.73 42,800 600 1.3
27/04/2022
23.16
 714,700 24.18 24.18 22.51 1,300 13,800 -0.4
26/04/2022
24.18
 1,296,600 24.47 24.47 22.77 115,700 13,400 3.2
25/04/2022
24.47
 390,000 26.28 26.28 24.47 8,800 0 0.3
22/04/2022
26.28
 778,100 28.23 28.77 26.28 0 3,700 -0.1
21/04/2022
28.23
 789,800 28.23 29.17 26.28 331,100 9,600 12.8
20/04/2022
28.23
 458,100 30.33 30.33 28.23 0 5,300 -0.2
19/04/2022
30.33
 948,000 29.75 31.78 29.61 3,400 19,200 -0.7
18/04/2022
29.75
 690,300 29.61 30.40 28.67 320,400 18,200 12.6
15/04/2022
29.61
 476,100 30.48 30.91 28.88 3,400 20,900 -0.4
14/04/2022
30.48
 814,100 29.32 31.13 28.59 1,900 126,200 -5.2
13/04/2022
29.32
 573,900 28.74 29.50 27.51 4,800 157,100 -6.0
12/04/2022
28.74
 550,500 27.94 29.32 27.58 249,100 27,400 8.8
08/04/2022
27.94
 347,000 29.97 30.00 27.94 1,500 10,800 -0.4
07/04/2022
29.97
 730,900 29.10 30.04 27.87 61,100 3,300 2.3
06/04/2022
29.10
 980,500 31.27 31.71 29.10 9,600 12,300 -0.1
05/04/2022
31.27
 525,900 31.27 31.85 30.55 58,900 1,800 2.5
04/04/2022
31.27
 1,402,300 33.59 33.59 31.27 3,600 73,100 -3.0
01/04/2022
33.59
 715,700 32.21 33.62 31.85 46,600 400 2.1
31/03/2022
32.21
 743,700 32.07 32.79 31.56 40,000 3,700 1.6
30/03/2022
32.07
 1,650,800 34.46 34.46 32.07 10,600 25,600 -0.7
29/03/2022
34.46
 1,032,300 34.31 35.18 33.37 6,300 18,300 -0.6
28/03/2022
34.31
 1,642,800 32.57 34.60 31.52 25,300 19,600 0.2
25/03/2022
32.57
 1,733,700 30.98 32.94 30.26 16,700 12,500 0.2
24/03/2022
30.98
 1,175,800 30.19 31.60 30.48 35,900 21,500 0.6
23/03/2022
30.19
 2,072,600 28.23 30.19 28.45 17,200 6,100 0.4
22/03/2022
28.23
 969,700 27.51 28.81 27.04 21,300 7,500 0.5
21/03/2022
27.51
 428,000 27.87 28.45 26.06 18,400 0 0.7
18/03/2022
27.87
 755,500 26.78 27.87 26.20 41,100 58,800 -0.7
17/03/2022
26.78
 1,653,200 28.74 28.95 26.75 102,000 100 3.8
16/03/2022
28.74
 728,600 28.67 30.33 28.67 4,900 17,100 -0.5
15/03/2022
28.67
 841,600 28.23 28.88 27.51 7,300 800 0.3
14/03/2022
28.23
 1,503,600 30.33 31.85 28.23 17,300 22,900 -0.2
11/03/2022
30.33
 1,972,500 28.45 30.40 28.95 27,800 800 1.1
10/03/2022
28.45
 926,000 28.27 29.10 27.00 65,700 5,700 2.4

Chính sách bảo mật | Điều khoản sử dụng |