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)
14/10/2019
9.02
 33,670 9.02 9.14 8.99 4,700 0 0.1
11/10/2019
9.02
 19,160 9.02 9.08 8.96 14,710 0 0.2
10/10/2019
9.02
 29,890 9.14 9.20 8.99 15,400 0 0.2
09/10/2019
9.14
 320,940 9.08 9.14 8.99 10,600 4,500 0.1
08/10/2019
9.08
 14,610 8.99 9.20 9.08 0 1,010 -0.0
07/10/2019
8.99
 63,340 9.08 9.23 8.99 38,500 2,000 0.6
04/10/2019
9.08
 63,260 8.87 9.20 8.87 10 2,000 -0.0
03/10/2019
8.87
 5,870 8.96 9.02 8.87 100 2,000 -0.0
02/10/2019
8.96
 30,570 9.02 9.02 8.96 18,020 3,500 0.2
01/10/2019
9.02
 17,320 8.96 9.05 8.96 1,900 0 0.0
30/09/2019
8.96
 14,520 8.90 9.02 8.90 4,450 0 0.1
27/09/2019
8.90
 20,960 8.90 8.93 8.84 1,000 1,000 -0.0
26/09/2019
8.90
 17,620 8.81 8.90 8.81 13,710 2,000 0.2
25/09/2019
8.81
 34,640 8.90 8.90 8.81 20,000 1,500 0.3
24/09/2019
8.90
 56,310 8.90 8.93 8.84 16,300 2,000 0.2
23/09/2019
8.90
 34,240 8.96 8.96 8.90 23,000 0 0.3
20/09/2019
8.96
 8,680 8.87 8.96 8.87 2,450 0 0.0
19/09/2019
8.87
 15,650 8.84 8.93 8.84 1,000 0 0.0
18/09/2019
8.84
 23,630 8.81 8.93 8.78 0 1,270 -0.0
17/09/2019
8.81
 26,890 8.75 8.90 8.72 20,000 0 0.3
16/09/2019
8.75
 33,070 8.78 8.84 8.75 12,930 0 0.2
13/09/2019
8.78
 96,630 8.72 8.78 8.72 0 0 0
12/09/2019
8.72
 20,970 8.75 9.02 8.66 0 0 0
11/09/2019
8.75
 23,810 8.96 9.02 8.66 0 0 0
10/09/2019
8.96
 11,080 9.08 9.08 8.84 0 0 0
09/09/2019
9.08
 7,570 9.08 9.17 8.96 0 0 0
06/09/2019
9.08
 23,440 9.20 9.23 9.08 13,900 0 0.2
05/09/2019
9.20
 27,620 9.14 9.29 9.02 1,700 0 0.0
04/09/2019
9.14
 680,930 9.05 9.14 8.99 0 0 0
03/09/2019
9.05
 20,010 9.08 9.14 9.05 150 0 0.0
30/08/2019
9.08
 36,040 9.14 9.20 9.05 25,520 0 0.4
29/08/2019
9.14
 46,860 8.96 9.17 8.99 0 0 0
28/08/2019
8.96
 24,860 9.32 9.32 8.84 0 0 0
27/08/2019
9.32
 54,870 9.02 9.32 8.99 5,890 0 0.1
26/08/2019
9.02
 52,640 9.35 9.35 8.93 0 0 0
23/08/2019
9.35
 23,550 9.44 9.44 9.02 0 2,000 -0.0
22/08/2019
9.44
 15,850 9.44 9.50 9.32 0 0 0
21/08/2019
9.44
 25,860 9.44 9.56 9.32 0 3,000 -0.0
20/08/2019
9.44
 24,150 9.50 9.53 9.44 9,330 0 0.1
19/08/2019
9.50
 35,520 9.50 9.68 9.47 22,800 0 0.4
16/08/2019
9.50
 33,710 9.53 9.62 9.47 11,300 0 0.2
15/08/2019
9.53
 50,830 9.47 9.53 9.44 26,700 0 0.4
14/08/2019
9.47
 40,670 9.50 9.71 9.47 13,900 0 0.2
13/08/2019
9.50
 30,300 9.59 9.59 9.47 16,000 0 0.3
12/08/2019
9.59
 46,360 9.56 9.62 9.38 16,370 0 0.3
09/08/2019
9.56
 66,420 8.96 9.56 8.99 0 0 0
08/08/2019
8.96
 28,800 8.84 8.99 8.78 0 0 0
07/08/2019
8.84
 75,640 9.02 9.05 8.66 0 20,660 -0.3
06/08/2019
9.02
 133,390 9.35 9.35 8.75 22,500 36,000 -0.2
05/08/2019
9.35
 106,920 9.68 9.71 9.32 7,300 1,000 0.1
02/08/2019
9.68
 46,280 9.65 9.71 9.62 7,090 2,000 0.1
01/08/2019
9.65
 53,490 9.83 9.83 9.62 0 0 0
31/07/2019
9.83
 25,960 9.74 9.83 9.62 0 0 0
30/07/2019
9.74
 191,080 10.16 10.16 9.50 500 0 0.0
29/07/2019
10.16
 593,150 10.04 10.37 10.07 0 0 0
26/07/2019
10.04
 85,470 9.92 10.22 9.98 2,000 30,000 -0.5
25/07/2019
9.92
 78,710 10.22 10.34 9.62 0 14,020 -0.2
24/07/2019
10.22
 112,440 10.58 10.58 10.10 30 4,500 -0.1
23/07/2019
10.58
 44,320 10.76 10.79 10.52 500 3,000 -0.0
22/07/2019
10.76
 25,000 10.76 10.79 10.55 300 0 0.0
19/07/2019
10.76
 26,790 10.76 10.82 10.64 1,310 0 0.0
18/07/2019
10.76
 68,870 10.82 10.91 10.64 600 0 0.0
17/07/2019
10.82
 46,090 10.88 10.94 10.76 1,300 0 0.0
16/07/2019
10.88
 21,930 10.94 11.06 10.82 0 1,100 -0.0
15/07/2019
10.94
 29,060 10.94 11.03 10.88 0 0 0
12/07/2019
10.94
 29,970 10.97 11.03 10.82 500 0 0.0
11/07/2019
10.97
 25,910 10.82 11.03 10.82 110 0 0.0
10/07/2019
10.82
 75,210 10.82 10.91 10.82 0 0 0
09/07/2019
10.82
 48,300 10.94 10.94 10.82 0 0 0
08/07/2019
10.94
 60,620 10.94 11.06 10.79 0 0 0
05/07/2019
10.94
 67,630 11.24 11.27 10.91 6,300 0 0.1
04/07/2019
11.24
 35,030 11.36 11.42 11.24 200 0 0.0
03/07/2019
11.36
 17,500 11.27 11.39 11.27 500 0 0.0
02/07/2019
11.27
 35,760 11.69 11.69 11.27 200 0 0.0
01/07/2019
11.69
 10,990 11.63 11.90 11.54 300 0 0.0
28/06/2019
11.63
 8,460 11.66 11.66 11.42 0 0 0
27/06/2019
11.66
 92,890 11.72 11.72 11.30 0 2,500 -0.0
26/06/2019
11.72
 30,330 11.84 11.84 11.69 0 1,240 -0.0
25/06/2019
11.84
 22,020 11.93 11.93 11.84 500 0 0.0
24/06/2019
11.93
 16,620 11.99 11.99 11.84 0 0 0
21/06/2019
11.99
 51,640 11.90 11.99 11.78 0 0 0
20/06/2019
11.90
 59,080 12.02 12.02 11.84 1,300 0 0.0
19/06/2019
12.02
 26,470 12.02 12.14 11.96 0 0 0
18/06/2019
12.02
 13,820 12.14 12.20 12.02 300 0 0.0
17/06/2019
12.14
 21,010 11.90 12.20 11.90 0 0 0
14/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
14/06/2019
11.90
 41,260 11.84 12.08 11.90 0 5,400 -0.1
13/06/2019
11.84
 31,410 11.84 11.96 11.78 0 1,900 -0.0
12/06/2019
11.84
 23,660 11.87 11.93 11.84 0 0 0
11/06/2019
11.87
 29,600 12.02 12.02 11.87 0 0 0
10/06/2019
12.02
 29,460 11.96 12.05 11.96 0 0 0
07/06/2019
11.96
 23,250 11.84 11.96 11.81 0 0 0
06/06/2019
11.84
 19,080 11.76 12.02 11.73 0 0 0
05/06/2019
11.76
 35,300 11.73 11.96 11.73 1,000 0 0.0
04/06/2019
11.73
 32,130 11.73 12.02 11.73 500 0 0.0
03/06/2019
11.73
 44,900 11.84 11.99 11.70 2,150 2,000 0.0
31/05/2019
11.84
 41,610 12.05 12.20 11.84 0 2,000 -0.0
30/05/2019
12.05
 42,370 12.14 12.28 12.02 2,500 0 0.1
29/05/2019
12.14
 22,350 12.14 12.28 12.08 0 1,000 -0.0
28/05/2019
12.14
 41,680 12.25 12.37 12.02 1,100 0 0.0
27/05/2019
12.25
 38,210 12.28 12.40 12.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |