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)
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
23/09/2020
10.81
 821,140 10.85 10.98 10.78 133,090 70,000 1.0
22/09/2020
10.85
 783,320 10.78 11.01 10.61 32,720 84,000 -0.8
21/09/2020
10.78
 814,990 11.14 11.18 10.75 5,510 14,470 -0.2
18/09/2020
11.14
 287,060 11.24 11.24 11.08 0 20,000 -0.3
17/09/2020
11.24
 619,660 11.08 11.28 10.81 7,980 100,920 -1.6
16/09/2020
11.08
 375,020 11.18 11.18 10.98 25,000 18,130 0.1
15/09/2020
11.18
 602,990 11.24 11.38 11.11 1,290 107,060 -1.8
14/09/2020
11.24
 961,130 11.18 11.51 11.14 249,850 297,880 -0.8
11/09/2020
11.18
 1,236,080 10.58 11.24 10.41 36,050 250,020 -3.4
10/09/2020
10.58
 548,110 10.58 10.65 10.38 0 73,410 -1.2
09/09/2020
10.58
 1,334,750 9.95 10.61 9.82 39,990 111,800 -1.1
08/09/2020
9.95
 387,070 9.82 10.12 9.82 22,900 0 0.3
07/09/2020
9.82
 649,770 10.08 10.28 9.82 0 10,750 -0.2
04/09/2020
10.08
 756,420 10.38 10.38 9.95 38,660 700 0.6
03/09/2020
10.38
 355,500 10.38 10.48 10.18 0 74,300 -1.2
01/09/2020
10.38
 224,770 10.48 10.61 10.35 13,480 79,980 -1.0
31/08/2020
10.48
 772,200 10.12 10.78 9.88 58,820 8,140 0.8
28/08/2020
10.12
 726,960 10.31 10.41 10.02 6,860 4,130 0.0
27/08/2020
10.31
 530,470 10.45 10.75 10.31 55,740 3,770 0.8
26/08/2020
10.45
 595,740 10.25 10.75 10.05 70,440 690 1.1
25/08/2020
10.25
 958,550 10.35 10.61 10.25 72,200 28,610 0.7
24/08/2020
10.35
 947,590 9.68 10.35 9.82 88,320 7,390 1.2
21/08/2020
9.68
 771,910 9.35 9.75 9.42 1,770 5,000 -0.0
20/08/2020
9.35
 555,690 9.49 9.62 9.22 2,530 10 0.0
19/08/2020
9.49
 1,244,880 9.19 9.62 9.12 30,250 32,490 -0.0
18/08/2020
9.19
 890,370 8.86 9.22 8.86 332,530 0 4.6
17/08/2020
8.86
 272,070 8.82 8.89 8.69 0 380 -0.0
14/08/2020
8.82
 544,460 9.02 9.12 8.72 2,770 11,120 -0.1
13/08/2020
9.02
 582,730 8.89 9.22 8.82 25,560 0 0.3
12/08/2020
8.89
 591,130 9.02 9.02 8.82 8,660 0 0.1
11/08/2020
9.02
 589,310 8.82 9.12 8.66 4,670 210 0.1
10/08/2020
8.82
 1,300,500 8.36 8.92 8.42 103,190 2,500 1.3
07/08/2020
8.36
 917,980 8.09 8.49 8.03 11,290 48,000 -0.5
06/08/2020
8.09
 292,650 8.09 8.13 7.99 10,920 16,780 -0.1
05/08/2020
8.09
 375,830 8.09 8.16 7.96 8,560 12,180 -0.0
04/08/2020
8.09
 295,120 7.86 8.09 7.86 9,510 4,980 0.1
03/08/2020
7.86
 230,180 7.50 7.86 7.50 16,150 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |