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)
08/03/2024
25.93
 651,200 25.93 26.51 25.58 46,500 69,100 -0.7
07/03/2024
25.85
 2,021,800 24.12 25.85 24.12 153,600 4,300 4.2
06/03/2024
24.12
 155,900 24.25 24.34 24.08 30,300 3,000 0.7
05/03/2024
24.25
 390,600 23.72 24.25 23.63 62,200 12,908 1.3
04/03/2024
23.72
 451,200 24.08 24.08 23.63 30,000 69,800 -1.1
01/03/2024
24.08
 352,700 23.94 24.34 23.63 12,300 24,800 -0.3
29/02/2024
23.90
 187,500 24.16 24.30 23.81 12,400 6,700 0.2
28/02/2024
24.16
 623,300 23.72 24.65 23.46 101,000 4,900 2.6
27/02/2024
23.46
 194,800 23.19 23.72 23.01 25,100 11,900 0.3
26/02/2024
22.88
 151,800 22.79 23.01 22.75 1,700 25,600 -0.6
23/02/2024
22.75
 238,600 23.32 23.59 22.66 10,000 20,300 -0.3
22/02/2024
23.32
 179,000 23.63 23.85 23.28 1,500 20,400 -0.5
21/02/2024
23.63
 436,800 23.68 24.08 23.23 10,200 39,900 -0.8
20/02/2024
23.72
 629,500 23.50 23.90 23.28 11,800 2,900 0.2
19/02/2024
23.37
 350,600 23.37 23.63 23.15 30,300 5,600 0.7
16/02/2024
23.23
 237,100 22.79 23.28 22.13 44,600 5,600 1.0
15/02/2024
22.79
 102,200 22.79 22.88 22.30 100 24,100 -0.6
07/02/2024
22.75
 124,200 22.75 23.19 22.75 700 12,200 -0.3
06/02/2024
22.75
 138,800 22.57 22.79 22.48 100 16,300 -0.4
05/02/2024
22.66
 96,000 22.39 22.79 22.39 300 16,700 -0.4
02/02/2024
22.48
 350,500 22.75 23.01 22.48 3,700 27,000 -0.6
01/02/2024
22.92
 157,800 22.84 23.19 22.84 1,400 22,000 -0.5
31/01/2024
22.75
 543,900 24.03 24.03 22.75 36,300 24,700 0.3
30/01/2024
24.03
 241,800 23.81 24.03 23.19 1,900 22,900 -0.6
29/01/2024
24.08
 291,700 23.77 24.43 23.77 23,700 3,900 0.5
26/01/2024
23.72
 125,900 23.50 24.25 23.46 3,700 1,100 0.1
25/01/2024
23.46
 178,300 23.28 23.54 23.06 25,700 9,400 0.4
24/01/2024
23.28
 191,700 23.54 23.72 23.28 0 13,900 -0.4
23/01/2024
23.54
 82,300 23.19 24.08 23.19 6,000 400 0.2
22/01/2024
23.54
 236,700 23.10 23.54 22.70 20,600 800 0.5
19/01/2024
23.10
 108,100 23.23 23.41 22.84 400 9,100 -0.2
18/01/2024
23.01
 85,200 22.66 23.19 22.48 18,700 0 0.5
17/01/2024
22.61
 123,500 22.92 23.46 22.61 0 7,700 -0.2
16/01/2024
22.57
 227,900 22.97 23.28 22.57 31,900 2,800 0.8
15/01/2024
23.28
 133,100 23.01 23.41 22.84 53,400 200 1.4
12/01/2024
23.10
 156,100 23.68 23.68 22.84 7,300 1,000 0.2
11/01/2024
23.63
 146,000 23.37 23.81 22.92 18,600 3,700 0.4
10/01/2024
23.28
 177,700 23.85 23.85 23.23 0 10,300 -0.3
09/01/2024
23.72
 358,300 22.97 23.72 22.66 72,900 0 1.9
08/01/2024
22.75
 306,700 22.30 23.01 22.13 165,500 0 4.2
05/01/2024
22.26
 409,600 21.91 22.44 21.91 59,400 1,700 1.4
04/01/2024
21.86
 844,100 22.22 22.92 21.86 365,700 12,000 9.1
03/01/2024
22.26
 129,500 21.95 22.26 21.86 17,600 400 0.4
02/01/2024
21.91
 280,300 21.86 22.35 21.64 148,900 900 3.7
29/12/2023
21.86
 161,900 22.30 22.30 21.69 6,000 4,400 0.0
28/12/2023
22.30
 224,600 22.22 22.57 21.95 6,700 0 0.2
27/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2023
22.22
 501,600 21.77 22.30 21.91 12,600 0 0.3
26/12/2023
21.77
 681,200 21.73 21.99 21.08 90,200 2,200 2.2
25/12/2023
21.73
 600,700 21.12 21.86 20.86 337,700 17,400 8.0
22/12/2023
21.12
 98,700 21.12 21.47 20.82 6,500 1,200 0.1
21/12/2023
21.12
 334,100 20.47 21.17 20.13 102,000 9,100 2.2
20/12/2023
20.47
 111,900 20.56 20.73 20.26 6,700 200 0.2
19/12/2023
20.56
 251,300 19.95 20.56 19.87 37,300 0 0.9
18/12/2023
19.95
 319,100 21.30 21.30 19.95 46,800 2,900 1.1
15/12/2023
21.30
 142,500 21.51 21.60 20.99 0 1,300 -0.0
14/12/2023
21.51
 221,500 21.73 21.95 21.25 3,800 19,400 -0.4
13/12/2023
21.73
 232,300 22.03 22.03 21.47 27,900 23,500 0.1
12/12/2023
22.03
 652,300 21.38 22.08 21.12 465,300 38,200 10.8
11/12/2023
21.38
 237,700 21.64 21.69 20.99 3,000 10,100 -0.2
08/12/2023
21.64
 544,800 21.64 22.25 21.17 1,600 30,400 -0.7
07/12/2023
21.64
 1,049,400 20.47 21.64 20.04 243,800 17,600 5.4
06/12/2023
20.47
 500,200 21.04 21.21 20.04 5,900 8,900 -0.1
05/12/2023
21.04
 296,800 21.04 21.17 20.65 0 15,400 -0.4
04/12/2023
21.04
 506,000 20.95 21.08 20.60 4,500 0 0.1
01/12/2023
20.95
 181,700 20.95 21.08 20.60 3,900 6,900 -0.1
30/11/2023
20.95
 510,700 20.34 21.12 20.26 77,600 0 1.9
29/11/2023
20.34
 221,900 20.39 20.56 20.13 0 0 0
28/11/2023
20.39
 381,300 20.47 20.65 20.04 93,600 0 2.2
27/11/2023
20.47
 503,200 20.13 20.65 20.13 44,200 0 1.0
24/11/2023
20.13
 659,300 19.08 20.13 18.87 78,300 0 1.7
23/11/2023
19.08
 543,900 20.00 20.47 19.08 113,500 0 2.7
22/11/2023
20.00
 303,800 20.21 20.47 19.82 14,700 0 0.3
21/11/2023
20.21
 533,800 19.82 20.52 19.69 123,000 0 2.8
20/11/2023
19.82
 989,900 19.00 19.91 18.69 319,100 44,600 6.2
17/11/2023
19.00
 928,000 18.74 19.78 18.95 10,000 21,800 -0.3
16/11/2023
18.74
 1,070,000 17.52 18.74 17.39 0 0 0
15/11/2023
17.52
 166,500 17.52 17.87 17.44 3,000 13,600 -0.2
14/11/2023
17.52
 544,300 17.26 17.65 17.39 103,700 500 2.1
13/11/2023
17.26
 395,900 17.57 17.61 17.13 34,300 1,400 0.7
10/11/2023
17.57
 523,700 17.96 18.04 17.52 40,300 900 0.8
09/11/2023
17.96
 614,600 17.78 18.26 17.78 29,000 0 0.6
08/11/2023
17.78
 684,800 17.05 17.78 16.74 12,700 0 0.2
07/11/2023
17.05
 223,400 17.09 17.18 16.83 14,400 2,300 0.2
06/11/2023
17.09
 131,100 17.13 17.13 16.79 1,400 100 0.0
03/11/2023
17.13
 244,000 17.05 17.18 16.66 400 200 0.0
02/11/2023
17.05
 490,600 16.44 17.26 16.31 2,700 0 0.1
01/11/2023
16.44
 70,100 16.40 16.61 15.96 1,600 600 0.0
31/10/2023
16.40
 160,700 16.61 16.74 15.48 22,600 2,000 0.4
30/10/2023
16.61
 143,800 17.18 17.18 16.35 0 2,900 -0.1
27/10/2023
17.18
 224,700 17.26 17.35 16.40 600 14,900 -0.3
26/10/2023
17.26
 1,287,800 17.57 17.57 16.35 1,900 4,500 -0.1
25/10/2023
17.57
 292,800 18.17 18.17 17.26 0 10,200 -0.2
24/10/2023
18.17
 321,500 17.35 18.17 16.92 1,100 3,700 -0.1
23/10/2023
17.35
 423,800 17.78 17.78 16.66 0 23,700 -0.5
20/10/2023
17.78
 213,900 17.35 17.78 16.83 800 8,900 -0.2
19/10/2023
17.35
 146,700 17.52 17.52 17.09 11,500 700 0.2
18/10/2023
17.52
 654,500 17.52 18.04 16.66 16,400 2,500 0.3
17/10/2023
17.52
 288,300 18.39 18.48 17.52 13,700 0 0.3
16/10/2023
18.39
 771,200 18.04 18.74 18.09 33,700 500 0.7
13/10/2023
18.04
 389,400 17.87 18.13 17.35 18,700 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |