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)
23/12/2024
37.58
 1,166,000 36.49 37.72 36.06 137,100 4,100 5.2
20/12/2024
36.20
 432,000 36.02 36.63 35.73 5,000 18,200 -0.5
19/12/2024
35.92
 568,900 35.73 36.63 33.51 26,300 46,300 -0.8
18/12/2024
35.92
 193,500 35.92 36.02 35.64 0 0 0
17/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2024
35.92
 322,800 36.02 36.11 35.54 700 29,200 -1.1
16/12/2024
35.73
 420,900 35.45 36.34 35.45 800 1,200 -0.0
13/12/2024
35.55
 654,000 36.01 36.15 35.36 19,200 61,400 -1.6
12/12/2024
36.11
 503,400 36.29 36.76 36.01 22,600 14,800 0.3
11/12/2024
36.20
 832,700 36.48 36.48 36.01 1,300 170,600 -6.6
10/12/2024
36.43
 632,800 37.18 37.23 36.43 1,100 154,200 -6.0
09/12/2024
36.95
 612,500 36.85 37.23 36.62 800 99,500 -3.9
06/12/2024
36.85
 1,867,300 36.71 38.16 36.53 156,000 175,000 -0.7
05/12/2024
36.62
 561,200 36.11 36.62 35.83 99,300 11,000 3.4
04/12/2024
36.11
 633,500 36.67 36.81 36.11 69,000 7,700 2.4
03/12/2024
36.29
 538,400 36.01 36.43 35.73 78,000 30,400 1.9
02/12/2024
36.01
 513,200 35.83 36.06 35.64 6,500 113,900 -4.1
29/11/2024
35.83
 517,900 36.39 36.39 35.64 13,000 236,400 -8.6
28/11/2024
36.15
 838,800 36.15 36.48 35.64 9,000 22,000 -0.5
27/11/2024
36.20
 1,216,500 37.83 37.97 36.15 0 321,200 -12.6
26/11/2024
37.60
 978,200 36.99 37.97 36.48 255,400 41,900 8.5
25/11/2024
36.90
 646,000 36.95 37.41 36.48 1,100 76,700 -3.0
22/11/2024
36.62
 1,339,800 35.83 36.81 35.73 219,100 92,800 4.9
21/11/2024
35.64
 300,700 35.36 35.64 34.85 63,500 33,200 1.2
20/11/2024
34.85
 231,400 34.85 35.41 34.29 45,700 35,700 0.4
19/11/2024
34.52
 363,800 34.85 35.36 34.52 5,200 87,000 -3.1
18/11/2024
35.03
 485,600 35.55 35.64 34.52 7,600 36,000 -1.1
15/11/2024
35.45
 783,800 36.67 36.67 34.80 16,300 124,000 -4.1
14/11/2024
36.67
 818,000 36.71 37.32 36.62 0 90,900 -3.6
13/11/2024
36.76
 755,800 35.69 36.76 35.13 79,700 49,400 1.2
12/11/2024
35.69
 1,052,300 35.27 36.01 35.27 80,600 314,500 -9.0
11/11/2024
35.22
 549,900 34.52 35.73 34.52 76,500 272,500 -7.4
08/11/2024
34.66
 314,400 34.94 35.13 34.66 100 50,900 -1.9
07/11/2024
34.85
 374,300 35.27 35.41 34.57 7,900 68,200 -2.3
06/11/2024
35.03
 458,300 34.57 35.03 34.47 0 0 0
05/11/2024
34.38
 236,500 34.52 34.89 34.24 3,700 43,600 -1.5
04/11/2024
34.52
 1,173,300 35.64 35.64 34.05 21,000 191,800 -6.4
01/11/2024
35.55
 1,159,700 37.13 37.13 35.55 40,400 280,000 -9.3
31/10/2024
37.09
 406,900 37.09 37.32 36.76 23,800 45,100 -0.8
30/10/2024
37.04
 1,612,200 38.34 38.72 37.04 98,500 120,800 -0.9
29/10/2024
38.34
 1,048,200 37.64 38.81 37.64 118,800 11,200 4.4
28/10/2024
37.64
 722,900 36.67 37.74 36.57 115,100 41,300 3.0
25/10/2024
36.67
 208,900 36.85 37.09 36.39 13,100 29,600 -0.7
24/10/2024
36.90
 300,400 37.78 37.92 36.90 2,200 10,700 -0.3
23/10/2024
37.78
 368,100 36.95 37.88 36.95 5,400 52,500 -1.9
22/10/2024
37.27
 1,061,500 35.92 37.27 35.45 213,600 12,700 7.9
21/10/2024
35.92
 349,800 36.95 36.95 35.92 7,300 2,300 0.2
18/10/2024
36.95
 242,700 37.32 37.60 36.95 18,900 1,000 0.7
17/10/2024
36.99
 402,900 37.23 37.41 36.81 8,400 2,100 0.3
16/10/2024
37.23
 334,600 37.41 37.92 37.23 6,700 1,200 0.2
15/10/2024
37.78
 148,300 38.30 38.30 37.41 0 3,500 -0.1
14/10/2024
38.11
 234,100 38.34 38.34 38.06 0 53,500 -2.2
11/10/2024
38.06
 113,300 38.16 38.44 37.41 1,800 5,000 -0.1
10/10/2024
38.11
 168,000 38.30 38.67 38.06 100 2,000 -0.1
09/10/2024
38.30
 480,700 37.50 38.53 37.32 93,400 3,500 3.6
08/10/2024
37.50
 253,300 37.41 37.69 37.13 8,800 10,100 -0.1
07/10/2024
37.46
 247,600 38.06 38.11 37.36 3,400 7,500 -0.2
04/10/2024
38.06
 256,800 38.67 38.67 37.32 2,900 5,600 -0.1
03/10/2024
37.78
 670,800 38.95 39.04 37.60 0 8,100 -0.3
02/10/2024
38.95
 398,000 39.51 39.51 38.76 10,600 46,500 -1.5
01/10/2024
39.46
 334,200 39.65 39.84 39.23 0 1,400 -0.1
30/09/2024
39.28
 428,500 39.09 39.65 38.90 3,000 4,900 -0.1
27/09/2024
38.90
 1,154,200 39.65 39.93 38.72 4,300 11,700 -0.3
26/09/2024
39.56
 1,864,100 40.86 40.91 39.28 6,200 60,300 -2.3
25/09/2024
40.68
 692,200 40.68 41.05 40.58 16,800 60,100 -1.9
24/09/2024
40.63
 380,400 40.86 41.10 40.30 5,700 4,300 0.1
23/09/2024
40.86
 243,300 40.49 41.28 40.49 4,900 5,100 -0.0
20/09/2024
40.49
 1,010,100 41.52 41.66 40.44 4,800 10,100 -0.2
19/09/2024
40.91
 795,900 41.52 41.80 40.82 0 130,600 -5.8
18/09/2024
41.33
 447,700 41.84 41.98 41.05 27,300 11,300 0.7
17/09/2024
41.80
 499,200 41.28 42.17 40.91 20,000 72,600 -2.3
16/09/2024
41.61
 1,925,700 42.03 43.38 41.61 122,100 18,400 4.8
13/09/2024
42.03
 368,400 41.98 42.17 41.38 3,200 27,000 -1.1
12/09/2024
41.66
 1,492,000 41.52 42.92 41.05 81,500 58,600 1.1
11/09/2024
40.96
 431,600 40.91 41.38 40.16 14,900 22,600 -0.3
10/09/2024
40.91
 368,400 42.08 42.26 40.58 0 22,200 -1.0
09/09/2024
41.89
 442,300 41.70 42.03 41.42 0 0 0
06/09/2024
41.89
 504,700 41.42 41.89 40.58 61,100 26,000 1.6
05/09/2024
41.24
 603,500 40.96 41.66 40.91 4,700 3,700 0.0
04/09/2024
40.86
 295,200 40.86 41.38 40.68 42,900 32,200 0.5
30/08/2024
41.38
 447,400 41.10 41.61 41.05 76,100 34,000 1.9
29/08/2024
41.10
 242,900 41.42 41.42 40.86 35,400 10,100 1.1
28/08/2024
41.42
 412,700 41.61 41.61 40.58 59,500 0 2.6
27/08/2024
41.24
 582,200 40.58 41.42 40.58 37,400 37,400 0.0
26/08/2024
40.96
 1,163,900 42.36 42.36 40.26 21,800 36,100 -0.7
23/08/2024
41.98
 1,426,700 43.71 43.71 41.75 38,300 42,800 -0.2
22/08/2024
43.38
 498,600 44.41 44.41 43.38 11,300 11,500 -0.0
21/08/2024
43.85
 1,512,800 43.20 44.78 43.15 101,300 21,100 3.8
20/08/2024
43.48
 744,400 43.66 44.18 42.96 30,900 7,200 1.1
19/08/2024
43.66
 999,600 43.62 43.85 42.54 88,000 70,800 0.8
16/08/2024
43.10
 904,900 41.89 43.10 41.05 123,100 3,600 5.5
15/08/2024
41.61
 850,000 42.92 42.92 40.40 100,800 76,400 1.0
14/08/2024
42.59
 1,918,000 43.10 45.25 42.59 59,500 108,100 -2.3
13/08/2024
42.31
 754,600 42.03 42.68 41.38 23,900 49,300 -1.1
12/08/2024
41.80
 820,700 41.33 42.92 40.68 23,900 45,900 -1.0
09/08/2024
41.00
 779,300 39.88 41.00 39.37 100,800 58,400 1.8
08/08/2024
39.00
 702,900 40.77 41.42 38.81 30,000 139,700 -4.7
07/08/2024
41.19
 663,500 41.38 41.61 40.16 15,300 178,800 -7.1
06/08/2024
41.33
 657,300 41.61 41.61 39.84 15,500 109,400 -4.1
05/08/2024
40.54
 1,213,400 41.70 42.92 40.54 3,100 166,300 -7.3
02/08/2024
43.57
 1,637,100 41.10 43.66 40.16 155,500 86,100 3.0

Chính sách bảo mật | Điều khoản sử dụng |