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)
31/07/2020
7.50
 251,340 7.56 7.63 7.30 9,580 0 0.1
30/07/2020
7.56
 165,250 7.50 7.69 7.50 10,820 0 0.1
29/07/2020
7.50
 493,620 7.63 7.69 7.36 2,560 0 0.0
28/07/2020
7.63
 238,410 7.13 7.63 7.30 15,750 0 0.2
27/07/2020
7.13
 632,080 7.63 7.63 7.13 13,670 0 0.2
24/07/2020
7.63
 662,630 8.03 8.03 7.50 2,150 12,620 -0.1
23/07/2020
8.03
 184,560 8.19 8.23 8.03 9,150 15,300 -0.1
22/07/2020
8.19
 394,350 8.26 8.42 8.19 0 1,840 -0.0
21/07/2020
8.26
 226,670 8.16 8.32 8.13 25,990 2,290 0.3
20/07/2020
8.16
 469,650 8.29 8.32 8.09 196,820 8,520 2.3
17/07/2020
8.29
 927,160 7.93 8.36 7.93 11,090 340 0.1
16/07/2020
7.93
 230,510 7.96 8.06 7.89 0 2,250 -0.0
15/07/2020
7.96
 173,520 7.86 7.99 7.86 0 520 -0.0
14/07/2020
7.86
 123,220 7.79 7.86 7.76 0 2,550 -0.0
13/07/2020
7.79
 132,360 7.83 7.96 7.79 0 12,970 -0.2
10/07/2020
7.83
 194,440 7.86 7.93 7.79 0 7,810 -0.1
09/07/2020
7.86
 175,020 7.79 7.93 7.79 0 4,460 -0.1
08/07/2020
7.79
 124,220 7.73 7.93 7.73 0 2,380 -0.0
07/07/2020
7.73
 180,130 7.89 7.96 7.73 0 11,730 -0.1
06/07/2020
7.89
 188,430 7.76 8.09 7.79 0 3,010 -0.0
03/07/2020
7.76
 190,910 7.73 7.79 7.69 0 1,400 -0.0
02/07/2020
7.73
 161,720 7.83 7.83 7.69 10 4,940 -0.1
01/07/2020
7.83
 186,260 7.63 7.89 7.63 3,190 3,860 -0.0
30/06/2020
7.63
 264,510 7.76 7.89 7.63 4,710 24,590 -0.2
29/06/2020
7.76
 347,630 8.06 8.06 7.69 4,710 24,590 -0.2
26/06/2020
8.06
 303,240 8.29 8.42 8.03 4,710 24,590 -0.2
25/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
25/06/2020
8.29
 802,150 7.96 8.32 7.96 6,970 9,200 -0.0
24/06/2020
7.96
 436,590 8.21 8.24 7.90 0 10,150 -0.1
23/06/2020
8.21
 289,050 8.43 8.49 8.02 0 8,570 -0.1
22/06/2020
8.43
 727,130 7.93 8.46 7.96 3,660 500 0.0
19/06/2020
7.93
 384,570 7.74 7.93 7.74 8,390 0 0.1
18/06/2020
7.74
 156,750 7.80 7.80 7.65 50 0 0.0
17/06/2020
7.80
 285,180 7.71 7.90 7.68 10,920 0 0.1
16/06/2020
7.71
 337,480 7.46 7.74 7.46 2,480 0 0.0
15/06/2020
7.46
 531,600 7.77 7.87 7.46 0 21,530 -0.3
12/06/2020
7.77
 681,510 7.93 7.93 7.46 7,010 3,980 0.0
11/06/2020
7.93
 1,355,710 8.52 8.62 7.93 0 25,460 -0.3
10/06/2020
8.52
 503,770 8.59 8.65 8.46 1,130 1,180 -0.0
09/06/2020
8.59
 562,380 8.49 8.74 8.43 5,020 4,750 0.0
08/06/2020
8.49
 690,940 8.46 8.68 8.40 18,140 36,960 -0.3
05/06/2020
8.46
 350,860 8.34 8.46 8.21 10,390 900 0.1
04/06/2020
8.34
 450,620 8.40 8.49 8.27 16,590 8,800 0.1
03/06/2020
8.40
 357,390 8.21 8.40 8.21 22,470 0 0.3
02/06/2020
8.21
 798,670 8.68 8.74 8.15 10,940 21,530 -0.1
01/06/2020
8.68
 1,218,630 8.27 8.84 8.21 21,910 2,030 0.3
29/05/2020
8.27
 384,580 8.30 8.43 8.15 1,910 0 0.0
28/05/2020
8.30
 968,160 7.96 8.37 8.09 44,550 300 0.6
27/05/2020
7.96
 772,150 8.34 8.52 7.96 7,540 8,260 -0.0
26/05/2020
8.34
 745,540 8.40 8.52 8.21 7,520 5,860 0.0
25/05/2020
8.40
 1,447,990 7.87 8.40 7.77 46,650 0 0.6
22/05/2020
7.87
 804,480 7.96 8.12 7.71 14,420 1,420 0.2
21/05/2020
7.96
 1,219,720 7.80 8.15 7.77 20,280 0 0.3
20/05/2020
7.80
 1,836,780 7.30 7.80 7.33 12,540 1,068,560 -13.0
19/05/2020
7.30
 948,660 7.30 7.68 7.27 13,620 630,060 -7.3
18/05/2020
7.30
 353,080 7.33 7.36 7.21 4,080 192,620 -2.2
15/05/2020
7.33
 241,480 7.52 7.52 7.30 9,800 67,530 -0.7
14/05/2020
7.52
 302,030 7.49 7.52 7.40 37,020 47,700 -0.1
13/05/2020
7.49
 535,900 7.49 7.65 7.40 0 280,040 -3.4
12/05/2020
7.49
 431,530 7.24 7.71 7.24 0 134,970 -1.6
11/05/2020
7.24
 432,920 7.24 7.33 7.18 10,100 239,720 -2.6
08/05/2020
7.24
 728,330 7.36 7.58 7.21 19,700 341,290 -3.8
07/05/2020
7.36
 367,750 7.52 7.58 7.30 19,710 56,870 -0.4
06/05/2020
7.52
 287,510 7.40 7.65 7.36 0 144,000 -1.7
05/05/2020
7.40
 223,280 7.40 7.49 7.33 23,200 100,000 -0.9
04/05/2020
7.40
 278,160 7.90 7.93 7.40 9,300 31,340 -0.3
29/04/2020
7.90
 356,070 8.09 8.15 7.87 0 1,000 -0.0
28/04/2020
8.09
 384,940 7.68 8.09 7.65 0 4,000 -0.1
27/04/2020
7.68
 249,230 7.49 7.74 7.46 0 3,000 -0.0
24/04/2020
7.49
 343,540 7.58 7.65 7.30 9,700 0 0.1
23/04/2020
7.58
 272,160 7.83 8.09 7.58 0 41,300 -0.5
22/04/2020
7.83
 563,130 7.58 7.83 7.18 0 307,000 -3.7
21/04/2020
7.58
 693,270 8.15 8.34 7.58 9,000 150 0.1
20/04/2020
8.15
 1,005,050 7.68 8.21 7.49 9,600 566,460 -7.2
17/04/2020
7.68
 655,570 7.49 7.99 7.49 300 200,000 -2.4
16/04/2020
7.49
 605,660 7.02 7.49 6.89 10,400 300,000 -3.4
15/04/2020
7.02
 504,800 6.83 7.15 6.89 0 326,000 -3.7
14/04/2020
6.83
 515,940 6.39 6.83 6.39 11,500 409,710 -4.2
13/04/2020
6.39
 280,650 6.68 6.68 6.39 11,000 257,010 -2.5
10/04/2020
6.68
 256,030 6.77 6.83 6.58 10,800 237,070 -2.4
09/04/2020
6.77
 305,970 6.71 7.15 6.77 0 262,010 -2.9
08/04/2020
6.71
 86,630 6.83 6.89 6.71 2,690 67,840 -0.7
07/04/2020
6.83
 4,150 6.71 6.83 6.64 930 0 0.0
06/04/2020
6.71
 14,230 6.46 6.71 6.46 0 0 0
03/04/2020
6.46
 57,460 6.39 6.46 6.27 10,040 0 0.1
01/04/2020
6.39
 59,250 6.27 6.46 6.14 6,080 0 0.1
31/03/2020
6.27
 338,320 6.26 6.39 5.84 11,700 0 0.1
30/03/2020
6.26
 31,490 6.39 6.39 6.26 11,500 0 0.1
27/03/2020
6.39
 18,260 6.58 6.58 6.39 3,450 0 0.0
26/03/2020
6.58
 6,200 6.71 6.83 6.58 3,390 0 0.0
25/03/2020
6.71
 17,410 6.39 6.71 6.39 0 0 0
24/03/2020
6.39
 32,150 6.55 6.68 6.36 11,200 0 0.1
23/03/2020
6.55
 197,480 7.02 7.02 6.55 11,000 0 0.1
20/03/2020
7.02
 4,910 7.02 7.08 6.89 3,710 0 0.0
19/03/2020
7.02
 14,120 7.02 7.18 6.99 10,410 0 0.1
18/03/2020
7.02
 23,920 6.99 7.21 7.02 0 0 0
17/03/2020
6.99
 25,850 7.02 7.18 6.71 610 0 0.0
16/03/2020
7.02
 4,740 7.15 7.15 6.71 3,180 0 0.0
13/03/2020
7.15
 56,790 7.15 7.15 6.68 14,290 0 0.2
12/03/2020
7.15
 47,600 7.33 7.40 7.05 39,900 0 0.5
11/03/2020
7.33
 88,590 7.52 7.58 7.33 23,100 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |