CTCP Phân bón Bình Điền (bfc)

43.45
-0.35
(-0.80%)
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
(2025-11-05) 		-0.55 -1.24% 5,059,000 -101,800 -4.2
43.20
46
43.45
2 tháng
(2025-10-06) 		2.25 5.42% 10,542,800 -228,700 -9.7
41.50
46
43.45
3 tháng
(2025-09-08) 		1.80 4.29% 14,448,000 -511,700 -21.9
41
46
43.45
6 tháng
(2025-06-09) 		1.12 2.62% 82,047,200 -1,026,800 -10.2
41
50.80
43.45
12 tháng
(2024-12-10) 		7.37 20.22% 167,647,300 -826,549 -0.4
32.61
50.80
43.45
24 tháng
(2023-12-18) 		23.85 119.53% 311,529,500 -1,309,057 -40.9
19.95
50.80
43.45
36 tháng
(2022-12-21) 		30.01 217.57% 375,347,900 -2,075,887 -43.0
12.79
50.80
43.45
60 tháng
(2020-12-31) 		31.84 266.30% 607,593,180 -2,581,983 -46.0
10.07
50.80
43.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
22.84
 853,500 24.54 24.54 22.84 2,000 92,000 -2.9
29/04/2022
24.54
 765,200 23.53 24.76 23.71 23,700 2,900 0.7
28/04/2022
23.53
 1,342,500 23.16 24.25 22.73 42,800 600 1.3
27/04/2022
23.16
 714,700 24.18 24.18 22.51 1,300 13,800 -0.4
26/04/2022
24.18
 1,296,600 24.47 24.47 22.77 115,700 13,400 3.2
25/04/2022
24.47
 390,000 26.28 26.28 24.47 8,800 0 0.3
22/04/2022
26.28
 778,100 28.23 28.77 26.28 0 3,700 -0.1
21/04/2022
28.23
 789,800 28.23 29.17 26.28 331,100 9,600 12.8
20/04/2022
28.23
 458,100 30.33 30.33 28.23 0 5,300 -0.2
19/04/2022
30.33
 948,000 29.75 31.78 29.61 3,400 19,200 -0.7
18/04/2022
29.75
 690,300 29.61 30.40 28.67 320,400 18,200 12.6
15/04/2022
29.61
 476,100 30.48 30.91 28.88 3,400 20,900 -0.4
14/04/2022
30.48
 814,100 29.32 31.13 28.59 1,900 126,200 -5.2
13/04/2022
29.32
 573,900 28.74 29.50 27.51 4,800 157,100 -6.0
12/04/2022
28.74
 550,500 27.94 29.32 27.58 249,100 27,400 8.8
08/04/2022
27.94
 347,000 29.97 30.00 27.94 1,500 10,800 -0.4
07/04/2022
29.97
 730,900 29.10 30.04 27.87 61,100 3,300 2.3
06/04/2022
29.10
 980,500 31.27 31.71 29.10 9,600 12,300 -0.1
05/04/2022
31.27
 525,900 31.27 31.85 30.55 58,900 1,800 2.5
04/04/2022
31.27
 1,402,300 33.59 33.59 31.27 3,600 73,100 -3.0
01/04/2022
33.59
 715,700 32.21 33.62 31.85 46,600 400 2.1
31/03/2022
32.21
 743,700 32.07 32.79 31.56 40,000 3,700 1.6
30/03/2022
32.07
 1,650,800 34.46 34.46 32.07 10,600 25,600 -0.7
29/03/2022
34.46
 1,032,300 34.31 35.18 33.37 6,300 18,300 -0.6
28/03/2022
34.31
 1,642,800 32.57 34.60 31.52 25,300 19,600 0.2
25/03/2022
32.57
 1,733,700 30.98 32.94 30.26 16,700 12,500 0.2
24/03/2022
30.98
 1,175,800 30.19 31.60 30.48 35,900 21,500 0.6
23/03/2022
30.19
 2,072,600 28.23 30.19 28.45 17,200 6,100 0.4
22/03/2022
28.23
 969,700 27.51 28.81 27.04 21,300 7,500 0.5
21/03/2022
27.51
 428,000 27.87 28.45 26.06 18,400 0 0.7
18/03/2022
27.87
 755,500 26.78 27.87 26.20 41,100 58,800 -0.7
17/03/2022
26.78
 1,653,200 28.74 28.95 26.75 102,000 100 3.8
16/03/2022
28.74
 728,600 28.67 30.33 28.67 4,900 17,100 -0.5
15/03/2022
28.67
 841,600 28.23 28.88 27.51 7,300 800 0.3
14/03/2022
28.23
 1,503,600 30.33 31.85 28.23 17,300 22,900 -0.2
11/03/2022
30.33
 1,972,500 28.45 30.40 28.95 27,800 800 1.1
10/03/2022
28.45
 926,000 28.27 29.10 27.00 65,700 5,700 2.4
09/03/2022
28.27
 1,247,000 26.42 28.27 26.67 22,500 1,200 0.8
08/03/2022
26.42
 942,300 27.18 28.59 26.42 0 43,400 -1.7
07/03/2022
27.18
 1,506,500 25.41 27.18 26.02 1,300 105,800 -3.9
04/03/2022
25.41
 563,300 25.48 25.81 24.76 1,200 1,500 -0.0
03/03/2022
25.48
 678,600 24.97 25.70 25.01 10,800 21,300 -0.4
02/03/2022
24.97
 513,500 24.25 25.26 24.36 2,400 28,900 -0.9
01/03/2022
24.25
 655,000 25.19 25.66 24.25 0 13,500 -0.5
28/02/2022
25.19
 903,500 24.36 25.70 24.32 20,500 5,600 0.5
25/02/2022
24.36
 441,500 23.74 24.76 24.03 300 22,800 -0.8
24/02/2022
23.74
 941,700 22.51 23.89 22.44 0 165,200 -5.3
23/02/2022
22.51
 342,400 22.01 22.55 21.97 4,000 142,300 -4.3
22/02/2022
22.01
 116,900 22.37 22.37 21.90 0 8,300 -0.3
21/02/2022
22.37
 169,300 22.37 22.44 22.19 100 3,400 -0.1
18/02/2022
22.37
 152,700 22.44 22.51 21.93 5,200 0 0.2
17/02/2022
22.44
 116,500 22.48 22.58 21.90 4,000 0 0.1
16/02/2022
22.48
 130,300 22.26 22.58 21.97 700 100 0.0
15/02/2022
22.26
 136,400 22.04 22.80 21.43 600 0 0.0
14/02/2022
22.04
 144,600 22.30 22.30 21.43 5,800 6,100 -0.0
11/02/2022
22.30
 310,000 22.01 22.55 22.01 0 81,200 -2.5
10/02/2022
22.01
 276,800 21.54 22.15 21.35 0 58,800 -1.8
09/02/2022
21.54
 151,300 21.10 21.72 21.14 5,000 2,800 0.1
08/02/2022
21.10
 204,200 20.56 21.32 20.49 86,400 25,900 1.8
07/02/2022
20.56
 167,200 19.58 20.63 20.16 55,600 800 1.5
28/01/2022
19.58
 74,200 20.02 20.12 19.58 300 3,100 -0.1
27/01/2022
20.02
 140,400 19.40 20.12 19.51 3,400 2,200 0.0
26/01/2022
19.40
 253,700 18.89 19.65 18.89 300 6,300 -0.1
25/01/2022
18.89
 131,900 18.60 19.04 18.10 12,200 0 0.3
24/01/2022
18.60
 130,700 19.83 19.83 18.49 1,500 7,200 -0.2
21/01/2022
19.83
 92,000 20.20 20.34 19.76 1,200 4,400 -0.1
20/01/2022
20.20
 60,000 19.65 20.27 19.54 12,400 0 0.3
19/01/2022
19.65
 165,200 19.33 20.59 19.62 4,000 8,300 -0.1
18/01/2022
19.33
 351,100 20.20 20.20 18.21 47,000 0 1.2
17/01/2022
20.20
 183,100 20.99 21.03 20.20 8,400 4,400 0.1
14/01/2022
20.99
 156,600 21.57 21.57 20.99 10,000 0 0.3
13/01/2022
21.57
 168,500 22.08 22.30 21.50 1,800 3,500 -0.1
12/01/2022
22.08
 219,900 21.75 22.44 20.99 12,500 2,500 0.3
11/01/2022
21.75
 261,700 22.22 22.37 21.72 5,300 2,800 0.1
10/01/2022
22.22
 635,000 23.24 23.27 21.86 94,100 20,200 2.2
07/01/2022
23.24
 349,000 23.74 23.74 23.24 52,600 4,100 1.6
06/01/2022
23.74
 290,400 24.18 24.18 23.71 45,900 2,600 1.4
05/01/2022
24.18
 330,200 24.21 24.61 24.07 46,900 15,600 1.1
04/01/2022
24.21
 189,500 23.67 24.54 23.74 35,900 36,100 -0.0
31/12/2021
23.67
 199,800 23.31 23.89 23.45 0 4,800 -0.2
30/12/2021
23.31
 585,500 23.89 24.00 22.87 700 10,900 -0.3
29/12/2021
23.89
 514,200 24.32 24.58 23.82 1,100 5,500 -0.1
28/12/2021
24.32
 290,400 24.61 24.72 24.29 200 5,400 -0.2
27/12/2021
24.61
 209,300 24.50 25.01 24.32 100 10,700 -0.4
24/12/2021
24.50
 393,300 24.94 25.12 24.47 1,000 5,400 -0.2
23/12/2021
24.94
 364,200 25.55 25.88 24.10 600 15,700 -0.5
22/12/2021
25.55
 309,600 26.20 27.15 25.55 100 17,500 -0.6
21/12/2021
26.20
 564,300 25.37 26.93 25.41 4,200 100 0.1
20/12/2021
25.37
 284,500 25.77 26.02 25.34 300 4,800 -0.2
17/12/2021
25.77
 391,200 25.91 26.42 25.34 4,000 0 0.1
16/12/2021
25.91
 204,700 26.13 26.17 25.73 200 5,700 -0.2
15/12/2021
26.13
 425,000 26.06 26.57 26.06 0 13,800 -0.5
14/12/2021
26.06
 444,700 25.66 26.42 24.97 0 12,000 -0.4
13/12/2021
25.66
 240,400 25.44 25.99 25.55 0 3,100 -0.1
10/12/2021
25.44
 207,700 25.12 25.77 25.12 1,800 100 0.1
09/12/2021
25.12
 179,300 24.94 25.34 24.83 3,500 3,400 0.0
08/12/2021
24.94
 176,900 25.05 25.26 24.47 300 12,200 -0.4
07/12/2021
25.05
 404,800 24.25 25.05 24.10 15,600 11,100 0.2
06/12/2021
24.25
 699,100 26.06 26.06 24.25 6,000 21,000 -0.5
03/12/2021
26.06
 513,000 27.51 27.72 25.77 11,800 61,100 -1.8

Chính sách bảo mật | Điều khoản sử dụng |