CTCP Phân bón Bình Điền (bfc)

56.80
-1.30
(-2.24%)
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
(2026-05-20) 		0.10 0.17% 3,923,200 38,600 0
55.40
59.20
56.80
2 tháng
(2026-04-20) 		-5.90 -9.22% 10,321,200 -22,700 0
55.40
71.60
56.80
3 tháng
(2026-03-23) 		4.40 8.19% 14,273,000 -238,000 -14.7
52
71.60
56.80
6 tháng
(2025-12-22) 		15.30 35.75% 31,892,700 -728,500 -43.3
42.45
76.10
56.80
12 tháng
(2025-06-24) 		11.95 25.89% 101,649,400 -2,298,700 -83.3
41
76.10
56.80
24 tháng
(2024-07-01) 		24.05 70.62% 285,401,300 -3,699,249 -127.8
32.61
76.10
56.80
36 tháng
(2023-07-05) 		41.66 253.44% 389,640,900 -555,657 -52.5
15.87
76.10
56.80
60 tháng
(2021-07-15) 		39.68 215.37% 590,249,500 -2,515,313 -80.7
10.89
76.10
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
15.31
 474,200 15.08 15.45 14.97 0 124,400 -2.8
31/03/2021
15.08
 395,000 14.70 15.08 14.66 5,300 4,200 0.0
30/03/2021
14.70
 259,600 14.70 14.94 14.63 3,400 700 0.1
29/03/2021
14.70
 238,600 14.60 14.80 14.53 1,300 1,400 -0.0
26/03/2021
14.60
 232,700 14.66 14.73 13.98 4,000 7,600 -0.1
25/03/2021
14.66
 170,600 14.60 14.87 14.25 700 6,900 -0.1
24/03/2021
14.60
 289,500 14.90 14.90 14.39 0 7,400 -0.2
23/03/2021
14.90
 240,300 14.94 15.35 14.80 4,300 0 0.1
22/03/2021
14.94
 309,100 15.28 15.31 14.87 0 10,700 -0.2
19/03/2021
15.28
 275,500 15.52 15.52 15.01 0 4,400 -0.1
18/03/2021
15.52
 283,800 15.52 15.76 15.52 3,300 15,900 -0.3
17/03/2021
15.52
 434,900 15.01 15.69 14.87 0 6,400 -0.1
16/03/2021
15.01
 301,100 15.01 15.42 14.87 4,200 5,200 -0.0
15/03/2021
15.01
 1,085,300 15.28 15.28 14.73 18,100 22,200 -0.1
12/03/2021
15.28
 532,600 15.42 16.03 15.28 3,400 17,400 -0.3
11/03/2021
15.42
 660,700 14.73 15.76 15.14 3,700 31,800 -0.6
10/03/2021
14.73
 906,900 13.77 14.73 14.39 11,100 45,000 -0.7
09/03/2021
13.77
 410,800 14.12 14.12 13.57 4,700 3,000 0.0
08/03/2021
14.12
 460,300 13.77 14.32 13.70 125,600 2,700 2.5
05/03/2021
13.77
 379,100 13.64 13.84 13.19 35,900 8,700 0.5
04/03/2021
13.64
 941,800 13.91 14.25 13.64 12,200 0 0.3
03/03/2021
13.91
 450,300 13.64 14.05 13.43 14,200 700 0.3
02/03/2021
13.64
 585,900 12.95 13.70 13.16 92,600 32,900 1.2
01/03/2021
12.95
 1,080,300 12.16 12.99 12.20 25,300 10,000 0.3
26/02/2021
12.16
 185,600 12.06 12.16 11.79 4,500 0 0.1
25/02/2021
12.06
 154,400 11.92 12.06 11.85 600 10,600 -0.2
24/02/2021
11.92
 270,100 12.30 12.37 11.79 200 12,700 -0.2
23/02/2021
12.30
 344,800 12.16 12.37 12.09 6,800 1,500 0.1
22/02/2021
12.16
 1,000,000 12.06 12.44 12.06 6,100 500 0.1
19/02/2021
12.06
 547,900 11.75 12.09 11.48 600 2,700 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |