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)
12/10/2021
25.15
 525,700 25.19 25.70 25.15 3,000 4,900 -0.1
11/10/2021
25.19
 402,400 24.76 25.48 24.61 1,200 11,000 -0.3
08/10/2021
24.76
 644,500 25.26 25.70 24.76 300 15,000 -0.5
07/10/2021
25.26
 703,800 25.34 26.06 25.19 8,300 16,800 -0.3
06/10/2021
25.34
 957,100 25.77 26.06 25.23 200 0 0.0
05/10/2021
25.77
 546,100 26.06 26.35 25.55 6,700 2,600 0.1
04/10/2021
26.06
 924,900 26.06 26.78 25.70 0 9,800 -0.4
01/10/2021
26.06
 1,538,900 24.79 26.42 24.32 248,700 7,700 8.6
30/09/2021
24.79
 821,300 23.85 25.23 23.89 0 10,500 -0.4
29/09/2021
23.85
 798,900 22.30 23.85 21.72 2,200 8,600 -0.2
28/09/2021
22.30
 358,800 22.08 22.44 21.35 35,400 0 1.1
27/09/2021
22.08
 421,600 23.06 23.09 22.08 0 12,500 -0.4
24/09/2021
23.06
 243,400 23.74 23.74 22.95 0 8,100 -0.3
23/09/2021
23.74
 674,600 23.89 24.21 23.74 0 19,300 -0.6
22/09/2021
23.89
 297,500 23.78 24.18 23.60 200 11,100 -0.4
21/09/2021
23.78
 285,800 23.82 23.82 23.16 4,900 4,000 0.0
20/09/2021
23.82
 675,900 23.92 24.83 23.82 0 39,000 -1.3
17/09/2021
23.92
 686,400 22.87 24.18 22.15 27,200 3,200 0.8
16/09/2021
22.87
 767,400 23.38 23.60 22.48 2,200 4,100 -0.1
15/09/2021
23.38
 714,100 24.32 24.61 23.38 0 6,900 -0.2
14/09/2021
24.32
 402,500 24.32 25.05 24.10 8,600 1,600 0.2
13/09/2021
24.32
 567,700 24.90 24.90 24.18 12,300 12,900 -0.0
10/09/2021
24.90
 252,600 25.26 25.34 24.65 500 7,500 -0.2
09/09/2021
25.26
 741,200 24.72 25.41 24.14 2,300 8,200 -0.2
08/09/2021
24.72
 794,200 25.70 25.70 24.61 18,500 7,200 0.4
07/09/2021
25.70
 799,100 26.93 26.93 25.70 0 38,800 -1.4
06/09/2021
26.93
 1,781,200 27.11 27.87 26.82 3,900 35,300 -1.2
01/09/2021
27.11
 2,022,800 26.35 27.62 26.28 8,200 3,000 0.2
31/08/2021
26.35
 529,700 25.99 26.67 25.77 0 22,100 -0.8
30/08/2021
25.99
 1,338,600 25.91 26.75 25.63 100 8,700 -0.3
27/08/2021
25.91
 304,900 24.94 25.91 24.25 22,000 900 0.7
26/08/2021
24.94
 354,000 24.29 25.91 23.89 3,700 12,300 -0.3
25/08/2021
24.29
 242,000 25.26 25.34 23.74 9,800 14,500 -0.2
24/08/2021
25.26
 223,300 26.42 26.60 24.61 3,000 11,300 -0.3
23/08/2021
26.42
 805,100 25.99 27.07 25.91 6,100 5,500 0.0
20/08/2021
25.99
 474,100 25.70 26.35 25.12 4,800 17,900 -0.5
19/08/2021
25.70
 183,900 24.97 25.77 25.05 22,500 1,400 0.7
18/08/2021
24.97
 397,600 26.20 26.20 24.97 6,800 4,800 0.1
17/08/2021
26.20
 532,000 26.67 26.67 25.34 4,800 800 0.1
16/08/2021
26.67
 404,300 27.58 28.59 26.67 600 37,800 -1.4
13/08/2021
27.58
 460,300 26.20 27.87 24.97 14,100 12,300 0.1
12/08/2021
26.20
 1,309,600 28.16 29.68 26.20 11,000 13,500 -0.1
11/08/2021
28.16
 1,046,000 26.64 28.52 26.64 19,000 0 0.7
10/08/2021
26.64
 1,053,900 26.57 27.15 26.57 2,400 15,700 -0.5
09/08/2021
26.57
 1,247,100 25.70 26.78 24.21 5,500 12,900 -0.3
06/08/2021
25.70
 1,035,200 24.21 25.77 24.32 7,400 100 0.3
05/08/2021
24.21
 1,196,000 22.66 24.21 22.22 18,900 0 0.6
04/08/2021
22.66
 492,700 22.33 23.16 21.93 15,200 2,100 0.4
03/08/2021
22.33
 524,300 21.79 22.58 21.90 2,700 5,300 -0.1
02/08/2021
21.79
 951,900 20.38 21.79 20.34 2,400 0 0.1
30/07/2021
20.38
 367,500 19.76 20.78 19.94 3,800 2,400 0.0
29/07/2021
19.76
 169,100 19.73 20.30 19.18 1,300 2,000 -0.0
28/07/2021
19.73
 196,900 20.27 20.49 19.62 0 4,700 -0.1
27/07/2021
20.27
 223,200 20.41 21.14 20.12 0 8,300 -0.2
26/07/2021
20.41
 243,600 19.83 20.63 19.91 0 3,300 -0.1
23/07/2021
19.83
 214,700 19.25 20.02 19.25 100 1,600 -0.0
22/07/2021
19.25
 84,400 18.93 19.25 18.97 0 200 -0.0
21/07/2021
18.93
 97,400 18.93 19.25 18.75 0 5,700 -0.1
20/07/2021
18.93
 77,500 18.10 18.93 18.10 0 1,200 -0.0
19/07/2021
18.10
 110,600 18.82 18.82 18.10 0 11,000 -0.3
16/07/2021
18.82
 93,200 18.42 18.97 18.42 0 5,100 -0.1
15/07/2021
18.42
 49,800 18.17 18.46 17.73 800 1,000 -0.0
14/07/2021
18.17
 29,500 18.68 18.68 17.88 0 6,600 -0.2
13/07/2021
18.68
 77,400 17.88 18.82 17.88 1,000 2,800 -0.0
12/07/2021
17.88
 244,200 17.95 18.24 16.87 152,600 3,000 3.7
09/07/2021
17.95
 174,500 19.04 19.04 17.73 2,700 3,500 -0.0
08/07/2021
19.04
 107,700 19.04 19.18 18.46 0 17,100 -0.3
07/07/2021
19.04
 157,800 19.04 19.40 18.10 12,300 6,400 0.1
06/07/2021
19.04
 500,300 19.91 19.91 18.89 3,700 5,200 -0.0
05/07/2021
19.91
 395,600 20.78 20.78 19.91 0 105,100 -2.6
02/07/2021
20.78
 525,900 20.74 21.32 20.52 1,200 2,900 -0.0
01/07/2021
20.74
 225,900 20.78 20.99 20.41 900 700 0.0
30/06/2021
20.78
 367,100 20.41 21.57 20.30 2,300 3,800 -0.0
29/06/2021
20.41
 518,200 20.38 20.85 20.41 3,800 2,600 0.0
28/06/2021
20.38
 219,700 20.27 20.49 19.98 2,000 1,500 0.0
25/06/2021
20.27
 82,800 20.45 20.45 19.98 0 10,600 -0.3
24/06/2021
20.45
 144,100 20.59 20.59 20.20 0 10,800 -0.3
23/06/2021
20.59
 634,400 20.12 20.85 19.69 6,600 3,100 0.1
22/06/2021
20.12
 260,500 20.41 20.45 19.69 0 21,500 -0.6
21/06/2021
20.41
 366,700 20.27 20.85 20.27 0 8,100 -0.2
18/06/2021
20.27
 317,500 19.73 20.63 19.69 2,700 400 0.1
17/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2021
19.73
 216,500 19.25 20.27 19.44 7,600 4,700 0.1
16/06/2021
19.26
 377,500 19.19 19.53 18.91 3,200 0 0.1
15/06/2021
19.19
 366,000 19.19 19.46 18.98 5,400 4,000 0.0
14/06/2021
19.19
 198,800 19.05 19.53 19.05 400 4,400 -0.1
11/06/2021
19.05
 246,500 19.19 19.84 18.91 0 10,800 -0.3
10/06/2021
19.19
 490,400 18.26 19.19 18.23 12,100 4,000 0.2
09/06/2021
18.26
 159,500 18.16 18.43 17.88 4,700 700 0.1
08/06/2021
18.16
 289,600 18.36 18.98 17.92 2,200 5,000 -0.1
07/06/2021
18.36
 204,200 19.12 19.19 17.82 4,000 8,000 -0.1
04/06/2021
19.12
 362,800 18.95 19.32 18.95 13,000 0 0.4
03/06/2021
18.95
 432,900 18.30 19.32 18.36 25,100 13,000 0.3
02/06/2021
18.30
 293,700 17.34 18.30 17.13 69,900 4,800 1.7
01/06/2021
17.34
 275,900 17.44 17.54 17.13 22,200 900 0.5
31/05/2021
17.44
 221,500 17.61 17.61 17.27 15,400 15,300 0.0
28/05/2021
17.61
 455,700 17.54 17.78 17.27 4,700 10,600 -0.2
27/05/2021
17.54
 343,000 18.50 18.57 17.51 4,500 12,500 -0.2
26/05/2021
18.50
 703,500 18.33 18.78 17.82 8,500 0 0.2
25/05/2021
18.33
 489,300 18.02 18.36 17.27 5,000 4,200 0.0
24/05/2021
18.02
 536,100 17.68 18.40 17.75 10,000 4,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |