CTCP Phân bón Bình Điền (bfc)

57.20
1.50
(2.69%)
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
(2026-09-08) 		15.40 32.77% 4,808,400 252,610 -1.4
46.20
62.40
55.70
2 tháng
(2026-08-10) 		12.80 25.81% 7,648,000 281,010 -0.1
46.20
62.40
55.70
3 tháng
(2026-07-10) 		10.09 19.29% 11,683,700 231,410 -3.0
45.77
62.40
55.70
6 tháng
(2026-04-13) 		8.32 15.38% 25,899,000 266,910 -1.9
45.77
66.88
55.70
12 tháng
(2025-10-13) 		21.95 54.28% 56,540,700 -740,590 -51.4
38.95
71.08
55.70
24 tháng
(2024-10-18) 		27.89 80.82% 239,916,300 -1,069,590 -120.9
30.46
71.08
55.70
36 tháng
(2023-10-24) 		45.42 267.58% 375,479,000 1,441,402 -71.9
15.31
71.08
55.70
60 tháng
(2021-11-03) 		39.95 177.97% 554,398,400 -209,354 -89.7
10.17
71.08
55.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
13.95
 309,100 14.31 14.31 13.89 0 10,700 -0.2
19/03/2021
14.27
 275,500 14.40 14.50 14.02 0 440 -0.1
18/03/2021
14.50
 283,800 14.72 14.72 14.50 3,300 15,900 -0.3
17/03/2021
14.50
 434,900 13.89 14.66 13.89 0 640 -0.1
16/03/2021
14.02
 301,100 14.02 14.40 13.89 4,200 5,200 0.0
15/03/2021
14.02
 1,085,300 14.08 14.15 13.76 18,100 22,200 -0.1
12/03/2021
14.27
 532,600 14.98 14.98 14.27 3,400 17,400 -0.3
11/03/2021
14.40
 660,700 14.72 14.72 14.15 3,700 31,800 -0.6
10/03/2021
13.76
 906,900 13.76 13.76 13.44 1,110 4,500 -0.7
09/03/2021
12.87
 410,800 13.06 13.19 12.67 470 300 0.0
08/03/2021
13.19
 460,300 12.87 13.38 12.80 12,560 270 2.5
05/03/2021
12.87
 379,100 12.80 12.93 12.32 3,590 870 0.5
04/03/2021
12.74
 941,800 13.06 13.31 12.74 12,200 0 0.3
03/03/2021
12.99
 450,300 12.74 13.12 12.55 1,420 70 0.3
02/03/2021
12.74
 585,900 12.29 12.80 12.29 92,600 32,900 1.2
01/03/2021
12.10
 1,080,300 11.39 12.13 11.39 25,300 10,000 0.3
26/02/2021
11.36
 185,600 11.14 11.36 11.01 450 0 0.1
25/02/2021
11.27
 154,400 11.14 11.27 11.07 600 10,600 -0.2
24/02/2021
11.14
 270,100 11.49 11.55 11.01 20 1,270 -0.2
23/02/2021
11.49
 344,800 11.36 11.55 11.30 6,800 1,500 0.1
22/02/2021
11.36
 1,000,000 11.27 11.62 11.27 610 50 0.1
19/02/2021
11.27
 547,900 10.88 11.30 10.72 60 270 0.0
18/02/2021
10.98
 284,100 10.56 11.07 10.50 4,000 1,900 0.0
17/02/2021
10.56
 125,400 10.24 10.56 10.24 740 1,500 -0.1
09/02/2021
10.24
 303,300 10.08 10.34 10.08 40 460 -0.1
08/02/2021
10.08
 225,200 10.08 10.53 10.08 160 760 -0.1
05/02/2021
10.43
 667,400 10.11 10.43 10.05 2,900 455,600 -7.3
04/02/2021
10.24
 157,200 10.31 10.40 10.11 1,350 6,910 -0.9
03/02/2021
10.31
 264,900 10.05 10.31 9.70 0 86,200 -1.3
02/02/2021
9.89
 711,200 9.41 9.89 9.18 370 44,920 -6.5
01/02/2021
9.41
 261,700 10.11 10.24 9.25 8,300 92,800 -1.3
29/01/2021
9.92
 219,200 9.79 10.11 9.66 1,150 1,200 0.0
28/01/2021
9.79
 417,400 10.24 10.24 9.79 4,400 18,000 -0.2
27/01/2021
10.53
 468,700 10.24 10.75 10.24 400 22,600 -0.4
26/01/2021
10.66
 308,000 11.01 11.01 10.27 0 38,000 -0.6
25/01/2021
11.01
 316,900 10.82 11.20 10.82 2,000 9,510 -1.3
22/01/2021
11.04
 308,900 11.07 11.11 10.69 170 450 0.0
21/01/2021
11.07
 332,900 10.88 11.14 10.75 1,500 26,700 -0.4
20/01/2021
10.69
 408,700 11.01 11.01 10.40 100 18,600 -0.3
19/01/2021
11.01
 682,500 11.65 11.65 10.69 1,160 800 0.1
18/01/2021
11.49
 564,200 11.20 11.91 11.17 780 250 0.1
15/01/2021
11.23
 395,300 11.39 11.39 11.14 1,510 0 0.3
14/01/2021
11.23
 323,100 11.14 11.27 11.11 2,340 0 0.4
13/01/2021
11.23
 533,300 11.33 11.46 11.20 270 780 -0.1
12/01/2021
11.33
 363,100 11.52 11.52 11.17 10 380 -0.1
11/01/2021
11.49
 406,100 11.65 11.65 11.43 0 1,600 -0.3
08/01/2021
11.46
 659,500 11.59 11.71 11.27 30,600 0 0.6
07/01/2021
11.27
 740,800 11.27 11.36 10.66 131,600 200 2.3
06/01/2021
11.20
 782,000 11.27 11.30 11.04 19,390 5,720 2.4
05/01/2021
11.23
 617,400 11.20 11.36 10.95 190,900 0 3.3
04/01/2021
11.20
 699,800 11.39 11.43 11.17 12,800 1,000 0.2
31/12/2020
11.17
 918,180 10.82 11.17 10.82 127,490 52,960 1.3
30/12/2020
10.79
 1,158,630 10.79 11.01 10.59 334,170 0 5.7
29/12/2020
10.59
 730,260 10.50 10.79 10.43 33,020 0 0.5
28/12/2020
10.53
 703,820 10.69 10.69 10.50 58,520 3,110 0.9
25/12/2020
10.63
 673,100 10.31 10.72 10.24 0 0 0
24/12/2020
10.47
 469,180 10.75 10.79 10.02 200 1,192 -0.2
23/12/2020
10.75
 646,990 11.14 11.14 10.75 0 0 0
22/12/2020
10.91
 1,478,330 10.34 11.01 10.21 0 600 -0.1
21/12/2020
10.31
 603,650 10.50 10.50 10.27 0 18,740 -0.3
18/12/2020
10.37
 344,680 10.40 10.59 10.37 3,200 1,500 0.0
17/12/2020
10.40
 482,140 10.37 10.43 10.34 9,070 0 0.1
16/12/2020
10.37
 341,450 10.47 10.47 10.37 476 0 0.1
15/12/2020
10.47
 891,280 10.37 10.75 10.24 12,310 0 0.2
14/12/2020
10.34
 283,950 10.24 10.40 10.24 1,290 0 0.2
11/12/2020
10.21
 430,540 10.18 10.21 10.02 4,740 0 0.1
10/12/2020
10.18
 598,140 10.50 10.50 10.18 0 3,510 -0.1
09/12/2020
10.50
 350,920 10.56 10.59 10.47 308 0 0.1
08/12/2020
10.56
 818,830 10.43 10.82 10.31 5,000 11,210 -0.1
07/12/2020
10.43
 585,030 10.43 10.56 10.24 0 0 0
04/12/2020
10.31
 982,830 9.95 10.50 9.95 3,470 0 0.1
03/12/2020
9.95
 298,250 9.92 9.99 9.89 1,930 12,000 -0.2
02/12/2020
9.89
 324,070 9.92 9.99 9.83 5,530 0 0.1
01/12/2020
9.92
 276,240 9.76 9.95 9.73 0 0 0
30/11/2020
9.95
 233,110 10.08 10.08 9.95 0 9,420 -0.1
27/11/2020
10.02
 410,930 9.89 10.11 9.89 115,000 8,310 1.7
26/11/2020
9.89
 169,030 9.86 9.99 9.86 0 8,200 -0.1
25/11/2020
9.92
 215,040 10.15 10.18 9.92 3,490 9,610 -0.1
24/11/2020
10.11
 1,029,180 9.76 10.21 9.76 270,860 140,000 2.0
23/11/2020
9.76
 291,390 9.83 9.83 9.70 990 0 0.0
20/11/2020
9.86
 210,590 10.11 10.11 9.86 7,790 0 0.1
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2020
9.99
 450,520 9.86 9.99 9.73 920 1,690 0.0
18/11/2020
9.70
 412,620 9.91 9.94 9.60 0 980 0.0
17/11/2020
9.88
 200,220 9.98 9.98 9.79 480 2,150 0.0
16/11/2020
9.88
 350,870 10.16 10.16 9.85 25,650 220 0.4
13/11/2020
10.04
 272,290 10.01 10.16 10.01 400 0 0.0
12/11/2020
10.07
 398,870 9.94 10.19 9.85 124,300 6,240 1.9
11/11/2020
9.98
 197,840 10.01 10.07 9.94 41,090 800 0.6
10/11/2020
10.01
 390,460 10.01 10.10 9.85 84,230 0 1.4
09/11/2020
10.01
 387,910 9.76 10.01 9.73 79,640 160 1.3
06/11/2020
9.70
 144,910 9.82 9.82 9.64 28,000 14,390 0.2
05/11/2020
9.70
 355,950 9.76 9.88 9.70 3,040 5,480 0.0
04/11/2020
9.76
 168,400 9.76 9.88 9.60 8,310 0 0.1
03/11/2020
9.73
 169,510 9.85 9.85 9.67 0 10,690 -0.2
02/11/2020
9.85
 402,070 9.39 9.88 9.39 300 30 0.0
30/10/2020
9.39
 177,940 9.42 9.48 9.23 0 20,730 -0.3
29/10/2020
9.39
 415,830 9.23 9.48 8.98 5,130 830 0.1
28/10/2020
9.23
 554,730 9.79 9.79 9.23 0 23,460 -0.4
27/10/2020
9.85
 333,120 10.10 10.10 9.85 0 21,170 0.0
26/10/2020
10.10
 416,740 10.41 10.47 10.10 50 8,490 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc