CTCP Phân bón Bình Điền (bfc)

43.45
-0.35
(-0.80%)
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
(2025-11-05) 		-0.55 -1.24% 5,059,000 -101,800 -4.2
43.20
46
43.45
2 tháng
(2025-10-06) 		2.25 5.42% 10,542,800 -228,700 -9.7
41.50
46
43.45
3 tháng
(2025-09-08) 		1.80 4.29% 14,448,000 -511,700 -21.9
41
46
43.45
6 tháng
(2025-06-09) 		1.12 2.62% 82,047,200 -1,026,800 -10.2
41
50.80
43.45
12 tháng
(2024-12-10) 		7.37 20.22% 167,647,300 -826,549 -0.4
32.61
50.80
43.45
24 tháng
(2023-12-18) 		23.85 119.53% 311,529,500 -1,309,057 -40.9
19.95
50.80
43.45
36 tháng
(2022-12-21) 		30.01 217.57% 375,347,900 -2,075,887 -43.0
12.79
50.80
43.45
60 tháng
(2020-12-31) 		31.84 266.30% 607,593,180 -2,581,983 -46.0
10.07
50.80
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
11.75
 284,100 11.31 11.85 11.24 4,000 1,900 0.0
17/02/2021
11.31
 125,400 10.96 11.31 10.96 7,400 15,000 -0.1
09/02/2021
10.96
 303,300 10.79 11.07 10.79 400 4,600 -0.1
08/02/2021
10.79
 225,200 11.17 11.27 10.79 1,600 7,600 -0.1
05/02/2021
11.17
 667,400 10.96 11.17 10.76 2,900 455,600 -7.3
04/02/2021
10.96
 157,200 11.03 11.14 10.83 13,500 69,100 -0.9
03/02/2021
11.03
 264,900 10.59 11.03 10.38 0 86,200 -1.3
02/02/2021
10.59
 711,200 10.07 10.59 9.83 3,700 449,200 -6.5
01/02/2021
10.07
 261,700 10.62 10.96 9.90 8,300 92,800 -1.3
29/01/2021
10.62
 219,200 10.48 10.83 10.35 11,500 12,000 -0.0
28/01/2021
10.48
 417,400 11.27 11.27 10.48 4,400 18,000 -0.2
27/01/2021
11.27
 468,700 11.41 11.51 10.96 400 22,600 -0.4
26/01/2021
11.41
 308,000 11.79 11.79 11.00 0 38,000 -0.6
25/01/2021
11.79
 316,900 11.82 11.99 11.58 20,000 95,100 -1.3
22/01/2021
11.82
 308,900 11.85 11.89 11.44 1,700 4,500 -0.0
21/01/2021
11.85
 332,900 11.44 11.92 11.51 1,500 26,700 -0.4
20/01/2021
11.44
 408,700 11.79 11.79 11.14 100 18,600 -0.3
19/01/2021
11.79
 682,500 12.30 12.47 11.44 11,600 8,000 0.1
18/01/2021
12.30
 564,200 12.03 12.75 11.96 7,800 2,500 0.1
15/01/2021
12.03
 395,300 12.03 12.20 11.92 15,100 0 0.3
14/01/2021
12.03
 323,100 12.03 12.06 11.89 23,400 0 0.4
13/01/2021
12.03
 533,300 12.13 12.27 11.99 2,700 7,800 -0.1
12/01/2021
12.13
 363,100 12.30 12.33 11.96 100 3,800 -0.1
11/01/2021
12.30
 406,100 12.27 12.47 12.23 0 16,000 -0.3
08/01/2021
12.27
 659,500 12.06 12.54 12.06 30,600 0 0.6
07/01/2021
12.06
 740,800 11.99 12.16 11.41 131,600 200 2.3
06/01/2021
11.99
 782,000 12.03 12.09 11.82 193,900 57,200 2.4
05/01/2021
12.03
 617,400 11.99 12.16 11.72 190,900 0 3.3
04/01/2021
11.99
 699,800 11.96 12.23 11.96 12,800 1,000 0.2
31/12/2020
11.96
 918,180 11.55 11.96 11.58 127,490 52,960 1.3
30/12/2020
11.55
 1,158,630 11.34 11.79 11.34 334,170 0 5.7
29/12/2020
11.34
 730,260 11.27 11.55 11.17 33,020 0 0.5
28/12/2020
11.27
 703,820 11.37 11.44 11.24 58,520 3,110 0.9
25/12/2020
11.37
 673,100 11.20 11.48 10.96 0 0 0
24/12/2020
11.20
 469,180 11.51 11.55 10.72 2,000 11,920 -0.2
23/12/2020
11.51
 646,990 11.68 11.92 11.51 0 0 0
22/12/2020
11.68
 1,478,330 11.03 11.79 10.93 0 6,000 -0.1
21/12/2020
11.03
 603,650 11.10 11.24 11.00 0 18,740 -0.3
18/12/2020
11.10
 344,680 11.14 11.34 11.10 3,200 1,500 0.0
17/12/2020
11.14
 482,140 11.10 11.17 11.07 9,070 0 0.1
16/12/2020
11.10
 341,450 11.20 11.20 11.10 4,760 0 0.1
15/12/2020
11.20
 891,280 11.07 11.51 10.96 12,310 0 0.2
14/12/2020
11.07
 283,950 10.93 11.14 10.96 12,900 0 0.2
11/12/2020
10.93
 430,540 10.90 10.93 10.72 4,740 0 0.1
10/12/2020
10.90
 598,140 11.24 11.24 10.90 0 3,510 -0.1
09/12/2020
11.24
 350,920 11.31 11.34 11.20 3,080 0 0.1
08/12/2020
11.31
 818,830 11.17 11.58 11.03 5,000 11,210 -0.1
07/12/2020
11.17
 585,030 11.03 11.31 10.96 0 0 0
04/12/2020
11.03
 982,830 10.66 11.24 10.66 3,470 0 0.1
03/12/2020
10.66
 298,250 10.59 10.69 10.59 1,930 12,000 -0.2
02/12/2020
10.59
 324,070 10.62 10.69 10.52 5,530 0 0.1
01/12/2020
10.62
 276,240 10.66 10.66 10.42 0 0 0
30/11/2020
10.66
 233,110 10.72 10.79 10.66 0 9,420 -0.1
27/11/2020
10.72
 410,930 10.59 10.83 10.59 115,000 8,310 1.7
26/11/2020
10.59
 169,030 10.62 10.69 10.55 0 8,200 -0.1
25/11/2020
10.62
 215,040 10.83 10.90 10.62 3,490 9,610 -0.1
24/11/2020
10.83
 1,029,180 10.45 10.93 10.45 270,860 140,000 2.0
23/11/2020
10.45
 291,390 10.55 10.55 10.38 990 0 0.0
20/11/2020
10.55
 210,590 10.69 10.83 10.55 7,790 0 0.1
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2020
10.69
 450,520 10.38 10.69 10.42 920 1,690 -0.0
18/11/2020
10.38
 412,620 10.58 10.65 10.28 0 980 -0.0
17/11/2020
10.58
 200,220 10.58 10.68 10.48 480 2,150 -0.0
16/11/2020
10.58
 350,870 10.75 10.88 10.55 25,650 220 0.4
13/11/2020
10.75
 272,290 10.78 10.88 10.71 400 0 0.0
12/11/2020
10.78
 398,870 10.68 10.91 10.55 124,300 6,240 1.9
11/11/2020
10.68
 197,840 10.71 10.78 10.65 41,090 800 0.6
10/11/2020
10.71
 390,460 10.71 10.81 10.55 84,230 0 1.4
09/11/2020
10.71
 387,910 10.38 10.71 10.41 79,640 160 1.3
06/11/2020
10.38
 144,910 10.38 10.51 10.31 28,000 14,390 0.2
05/11/2020
10.38
 355,950 10.45 10.58 10.38 3,040 5,480 -0.0
04/11/2020
10.45
 168,400 10.41 10.58 10.28 8,310 0 0.1
03/11/2020
10.41
 169,510 10.55 10.55 10.35 0 10,690 -0.2
02/11/2020
10.55
 402,070 10.05 10.58 10.05 300 30 0.0
30/10/2020
10.05
 177,940 10.05 10.15 9.88 0 20,730 -0.3
29/10/2020
10.05
 415,830 9.88 10.15 9.62 5,130 830 0.1
28/10/2020
9.88
 554,730 10.55 10.55 9.88 0 23,460 -0.4
27/10/2020
10.55
 333,120 10.81 10.81 10.55 0 21,170 -0.3
26/10/2020
10.81
 416,740 11.14 11.21 10.81 50 8,490 -0.1
23/10/2020
11.14
 335,860 11.11 11.34 11.11 0 11,320 -0.2
22/10/2020
11.11
 370,410 10.95 11.21 11.01 0 14,730 -0.2
21/10/2020
10.95
 510,450 11.08 11.34 10.95 0 9,940 -0.2
20/10/2020
11.08
 422,490 10.95 11.11 10.85 275,730 0 4.6
19/10/2020
10.95
 236,810 10.95 11.14 10.81 0 10,270 -0.2
16/10/2020
10.95
 734,490 10.91 11.14 10.75 0 3,640 -0.1
15/10/2020
10.91
 417,970 10.78 11.01 10.68 5,530 30,000 -0.4
14/10/2020
10.78
 411,740 10.81 10.88 10.75 5,500 20,000 -0.2
13/10/2020
10.81
 532,830 11.01 11.08 10.75 10,370 21,750 -0.2
12/10/2020
11.01
 448,130 11.34 11.34 11.01 0 55,530 -0.9
09/10/2020
11.34
 414,690 11.38 11.58 11.34 91,080 6,990 1.4
08/10/2020
11.38
 1,425,380 11.04 11.48 11.01 286,090 0 4.8
07/10/2020
11.04
 425,950 11.18 11.24 10.98 8,840 100 0.1
06/10/2020
11.18
 484,990 11.28 11.38 11.14 1,600 17,880 -0.3
05/10/2020
11.28
 462,520 11.28 11.48 11.21 34,000 0 0.6
02/10/2020
11.28
 825,490 11.54 11.54 10.81 2,370 146,030 -2.5
01/10/2020
11.54
 892,600 11.28 11.54 11.14 4,320 69,730 -1.1
30/09/2020
11.28
 542,720 11.14 11.34 10.88 10,290 77,000 -1.1
29/09/2020
11.14
 1,278,670 11.41 11.74 11.01 7,890 186,830 -3.1
28/09/2020
11.41
 1,286,860 10.81 11.41 10.81 13,620 288,110 -4.6
25/09/2020
10.81
 710,440 10.91 10.91 10.71 77,860 13,780 1.0
24/09/2020
10.91
 792,030 10.81 11.01 10.71 149,310 119,260 0.5

Chính sách bảo mật | Điều khoản sử dụng |