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)
10/03/2020
7.52
 74,040 7.40 7.58 6.89 39,600 0 0.5
09/03/2020
7.40
 70,420 7.68 7.68 7.33 23,890 4,000 0.2
06/03/2020
7.68
 29,450 7.55 7.68 7.55 5,560 0 0.1
05/03/2020
7.55
 73,970 7.52 7.62 7.52 390 0 0.0
04/03/2020
7.52
 25,420 7.49 7.52 7.46 10,800 0 0.1
03/03/2020
7.49
 14,600 7.58 7.71 7.49 610 0 0.0
02/03/2020
7.58
 610 7.58 7.58 7.52 0 0 0
28/02/2020
7.58
 52,010 7.62 7.62 7.36 38,400 0 0.5
27/02/2020
7.62
 92,290 7.52 7.62 7.52 0 0 0
26/02/2020
7.52
 52,790 7.52 7.52 7.43 13,700 0 0.2
25/02/2020
7.52
 15,990 7.33 7.52 7.33 3,550 0 0.0
24/02/2020
7.33
 54,230 7.52 7.52 7.30 18,190 0 0.2
21/02/2020
7.52
 53,870 7.52 7.77 7.49 36,240 0 0.4
20/02/2020
7.52
 56,110 7.40 7.58 7.43 0 22,520 -0.3
19/02/2020
7.40
 32,140 7.52 7.58 7.40 23,900 1,450 0.3
18/02/2020
7.52
 22,480 7.36 7.52 7.46 0 0 0
17/02/2020
7.36
 39,880 7.18 7.43 7.21 4,000 0 0.0
14/02/2020
7.18
 34,370 7.02 7.27 7.02 0 0 0
13/02/2020
7.02
 127,880 6.89 7.08 6.89 0 0 0
12/02/2020
6.89
 45,350 6.68 6.89 6.68 0 0 0
11/02/2020
6.68
 42,070 6.52 6.68 6.52 0 0 0
10/02/2020
6.52
 11,340 6.52 6.58 6.46 7,580 0 0.1
07/02/2020
6.52
 22,040 6.58 6.58 6.30 10 0 0.0
06/02/2020
6.58
 80,340 6.27 6.58 6.27 21,940 51,360 -0.3
05/02/2020
6.27
 170,960 6.39 6.61 6.22 39,150 116,980 -0.8
04/02/2020
6.39
 161,570 6.68 6.89 6.21 44,000 138,320 -1.0
03/02/2020
6.68
 97,780 7.15 7.15 6.68 33,630 0 0.4
31/01/2020
7.15
 42,230 7.46 7.46 7.15 11,590 0 0.1
30/01/2020
7.46
 35,610 7.58 7.58 7.46 29,800 0 0.4
22/01/2020
7.58
 10,650 7.49 7.71 7.46 0 0 0
21/01/2020
7.49
 130,970 7.43 7.55 7.40 0 0 0
20/01/2020
7.43
 48,810 7.36 7.46 7.33 13,400 0 0.2
17/01/2020
7.36
 394,980 7.33 7.36 7.30 2,710 0 0.0
16/01/2020
7.33
 20,160 7.21 7.33 7.21 1,430 0 0.0
15/01/2020
7.21
 14,930 7.24 7.27 7.21 0 0 0
14/01/2020
7.24
 15,910 7.18 7.24 7.15 11,010 0 0.1
13/01/2020
7.18
 213,010 7.15 7.18 7.15 6,400 0 0.1
10/01/2020
7.15
 43,790 7.11 7.21 7.11 7,500 0 0.1
09/01/2020
7.11
 41,110 7.11 7.24 7.08 19,250 0 0.2
08/01/2020
7.11
 45,200 7.27 7.33 7.11 28,590 0 0.3
07/01/2020
7.27
 14,960 7.21 7.30 7.24 0 0 0
06/01/2020
7.21
 24,300 7.24 7.33 7.21 13,590 0 0.2
03/01/2020
7.24
 11,670 7.27 7.33 7.24 0 0 0
02/01/2020
7.27
 25,720 7.05 7.30 7.15 0 0 0
31/12/2019
7.05
 102,550 7.33 7.33 7.05 50,000 0 0.6
30/12/2019
7.33
 196,760 7.43 7.52 7.33 24,600 0 0.3
27/12/2019
7.43
 50,600 7.46 7.52 7.43 32,090 0 0.4
26/12/2019
7.46
 28,040 7.52 7.52 7.46 6,630 5,290 0.0
25/12/2019
7.52
 4,350 7.49 7.52 7.40 0 0 0
24/12/2019
7.49
 21,810 7.49 7.49 7.36 10,850 13,100 -0.0
23/12/2019
7.49
 19,760 7.43 7.58 7.36 9,630 12,600 -0.0
20/12/2019
7.43
 14,190 7.43 7.46 7.33 6,600 0 0.1
19/12/2019
7.43
 14,480 7.46 7.58 7.43 10,840 0 0.1
18/12/2019
7.46
 36,750 7.43 7.58 7.46 26,800 0 0.3
17/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2019
7.43
 30,640 7.36 7.62 7.40 0 0 0
16/12/2019
7.36
 18,880 7.21 7.45 7.30 0 0 0
13/12/2019
7.21
 131,260 7.70 7.70 7.21 20,980 115,000 -1.1
12/12/2019
7.70
 763,380 7.48 7.73 7.15 0 100,000 -1.2
11/12/2019
7.48
 229,400 7.58 7.73 7.06 51,000 188,050 -1.6
10/12/2019
7.58
 389,630 8.12 8.15 7.58 75,500 343,420 -3.4
09/12/2019
8.12
 212,620 8.54 8.69 8.06 33,290 164,470 -1.8
06/12/2019
8.54
 69,970 8.54 8.72 8.54 41,000 69,610 -0.4
05/12/2019
8.54
 47,780 8.81 8.81 8.54 4,380 38,850 -0.5
04/12/2019
8.81
 3,920 8.81 8.81 8.78 0 0 0
03/12/2019
8.81
 10,000 8.78 8.90 8.75 6,400 0 0.1
02/12/2019
8.78
 8,580 8.84 8.96 8.75 4,930 0 0.1
29/11/2019
8.84
 6,580 8.84 8.96 8.75 3,510 0 0.1
28/11/2019
8.84
 8,280 8.57 8.84 8.57 40 0 0.0
27/11/2019
8.57
 69,760 8.84 8.84 8.57 24,040 0 0.4
26/11/2019
8.84
 21,170 9.02 9.02 8.84 0 0 0
25/11/2019
9.02
 49,410 8.96 9.02 8.93 32,070 0 0.5
22/11/2019
8.96
 92,760 8.93 8.99 8.93 0 4,000 -0.1
21/11/2019
8.93
 4,040 8.90 8.93 8.90 1,600 0 0.0
20/11/2019
8.90
 13,020 8.93 8.93 8.81 7,300 0 0.1
19/11/2019
8.93
 5,990 8.90 8.96 8.87 190 0 0.0
18/11/2019
8.90
 19,670 8.87 8.96 8.87 11,000 0 0.2
15/11/2019
8.87
 17,210 8.69 8.90 8.66 350 4,500 -0.1
14/11/2019
8.69
 76,520 8.66 8.75 8.63 33,720 0 0.5
13/11/2019
8.66
 41,730 8.87 8.87 8.66 15,600 0 0.2
12/11/2019
8.87
 6,240 8.90 8.90 8.72 2,620 0 0.0
11/11/2019
8.90
 4,900 8.90 8.90 8.78 2,300 0 0.0
08/11/2019
8.90
 9,770 8.81 8.90 8.81 7,500 0 0.1
07/11/2019
8.81
 89,200 9.02 9.08 8.72 6,200 78,820 -1.1
06/11/2019
9.02
 9,820 8.96 9.08 8.93 6,920 0 0.1
05/11/2019
8.96
 30,340 8.96 9.08 8.96 24,800 0 0.4
04/11/2019
8.96
 44,710 9.14 9.17 8.90 16,890 0 0.3
01/11/2019
9.14
 415,900 9.08 9.14 9.05 4,860 1,600 0.0
31/10/2019
9.08
 6,210 9.14 9.20 9.08 3,200 0 0.0
30/10/2019
9.14
 18,410 9.05 9.14 9.02 12,210 0 0.2
29/10/2019
9.05
 53,170 9.05 9.14 8.96 17,400 0 0.3
28/10/2019
9.05
 16,160 9.20 9.26 9.05 0 0 0
25/10/2019
9.20
 20,060 9.20 9.20 9.02 5,800 0 0.1
24/10/2019
9.20
 11,920 9.17 9.29 9.17 8,600 0 0.1
23/10/2019
9.17
 7,890 9.08 9.32 9.17 0 0 0
22/10/2019
9.08
 15,560 9.50 9.56 9.08 0 0 0
21/10/2019
9.50
 32,650 9.38 9.68 9.38 5,650 3,000 0.0
18/10/2019
9.38
 24,570 9.32 9.38 9.32 10 2,500 -0.0
17/10/2019
9.32
 49,300 9.23 9.32 9.23 0 2,620 -0.0
16/10/2019
9.23
 14,430 9.23 9.26 9.20 0 0 0
15/10/2019
9.23
 38,150 9.02 9.26 9.02 600 2,490 -0.0

Chính sách bảo mật | Điều khoản sử dụng |