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)
02/12/2021
27.51
 694,100 27.40 27.87 27.47 0 6,200 -0.2
01/12/2021
27.40
 1,075,100 26.57 27.83 26.57 29,600 12,000 0.7
30/11/2021
26.57
 751,000 26.17 27.15 26.20 28,700 31,700 -0.1
29/11/2021
26.17
 360,400 26.13 26.28 25.12 102,300 14,200 3.0
26/11/2021
26.13
 601,000 25.99 26.78 25.81 28,900 17,300 0.4
25/11/2021
25.99
 554,800 26.02 26.67 25.34 4,600 3,600 0.0
24/11/2021
26.02
 574,800 26.57 27.15 25.70 1,100 17,600 -0.6
23/11/2021
26.57
 574,800 25.70 26.78 24.61 24,000 1,800 0.8
22/11/2021
25.70
 848,200 27.22 27.22 25.70 10,000 17,700 -0.3
19/11/2021
27.22
 1,735,200 29.24 29.24 27.22 7,100 34,500 -1.1
18/11/2021
29.24
 1,428,600 29.03 30.40 28.67 23,300 4,200 0.8
17/11/2021
29.03
 722,700 29.90 29.90 29.03 6,200 2,500 0.2
16/11/2021
29.90
 1,235,500 28.70 30.40 28.81 33,800 5,000 1.2
15/11/2021
28.70
 2,514,900 26.86 28.70 27.36 82,200 17,100 2.5
12/11/2021
26.86
 645,500 26.75 26.86 26.35 7,500 1,200 0.2
11/11/2021
26.75
 856,800 26.67 27.40 26.06 3,100 17,400 -0.5
10/11/2021
26.67
 1,945,800 26.10 27.15 26.20 48,300 0 1.8
09/11/2021
26.10
 451,800 26.06 26.67 25.84 10,800 3,400 0.3
08/11/2021
26.06
 1,148,800 26.10 26.71 25.99 19,500 100 0.7
05/11/2021
26.10
 875,000 24.39 26.10 24.39 9,000 900 0.3
04/11/2021
24.39
 469,700 24.03 24.39 23.89 10,500 600 0.3
03/11/2021
24.03
 841,200 25.55 25.73 23.89 1,700 11,400 -0.3
02/11/2021
25.55
 1,194,500 26.13 26.13 25.34 2,400 385,400 -13.5
01/11/2021
26.13
 561,500 26.35 26.78 26.02 2,600 19,900 -0.6
29/10/2021
26.35
 1,021,400 26.96 26.96 26.20 2,700 26,900 -0.9
28/10/2021
26.96
 882,100 26.24 27.36 26.46 39,600 5,100 1.3
27/10/2021
26.24
 378,300 26.49 26.93 25.99 200 2,100 -0.1
26/10/2021
26.49
 490,000 25.91 26.49 25.34 28,700 7,100 0.8
25/10/2021
25.91
 951,000 27.43 27.47 25.84 1,000 28,200 -1.0
22/10/2021
27.43
 642,200 27.22 27.72 27.15 0 6,300 -0.2
21/10/2021
27.22
 696,300 26.64 27.43 26.49 25,500 0 0.9
20/10/2021
26.64
 836,400 26.49 27.07 26.49 15,200 0 0.6
19/10/2021
26.49
 883,100 25.55 26.60 25.41 49,500 0 1.8
18/10/2021
25.55
 1,056,600 26.24 26.49 25.41 4,200 2,300 0.1
15/10/2021
26.24
 647,300 26.57 26.96 26.06 2,500 5,300 -0.1
14/10/2021
26.57
 860,300 26.35 27.36 26.24 9,600 0 0.4
13/10/2021
26.35
 1,077,000 25.15 26.78 24.76 300 11,800 -0.4
12/10/2021
25.15
 525,700 25.19 25.70 25.15 3,000 4,900 -0.1
11/10/2021
25.19
 402,400 24.76 25.48 24.61 1,200 11,000 -0.3
08/10/2021
24.76
 644,500 25.26 25.70 24.76 300 15,000 -0.5
07/10/2021
25.26
 703,800 25.34 26.06 25.19 8,300 16,800 -0.3
06/10/2021
25.34
 957,100 25.77 26.06 25.23 200 0 0.0
05/10/2021
25.77
 546,100 26.06 26.35 25.55 6,700 2,600 0.1
04/10/2021
26.06
 924,900 26.06 26.78 25.70 0 9,800 -0.4
01/10/2021
26.06
 1,538,900 24.79 26.42 24.32 248,700 7,700 8.6
30/09/2021
24.79
 821,300 23.85 25.23 23.89 0 10,500 -0.4
29/09/2021
23.85
 798,900 22.30 23.85 21.72 2,200 8,600 -0.2
28/09/2021
22.30
 358,800 22.08 22.44 21.35 35,400 0 1.1
27/09/2021
22.08
 421,600 23.06 23.09 22.08 0 12,500 -0.4
24/09/2021
23.06
 243,400 23.74 23.74 22.95 0 8,100 -0.3
23/09/2021
23.74
 674,600 23.89 24.21 23.74 0 19,300 -0.6
22/09/2021
23.89
 297,500 23.78 24.18 23.60 200 11,100 -0.4
21/09/2021
23.78
 285,800 23.82 23.82 23.16 4,900 4,000 0.0
20/09/2021
23.82
 675,900 23.92 24.83 23.82 0 39,000 -1.3
17/09/2021
23.92
 686,400 22.87 24.18 22.15 27,200 3,200 0.8
16/09/2021
22.87
 767,400 23.38 23.60 22.48 2,200 4,100 -0.1
15/09/2021
23.38
 714,100 24.32 24.61 23.38 0 6,900 -0.2
14/09/2021
24.32
 402,500 24.32 25.05 24.10 8,600 1,600 0.2
13/09/2021
24.32
 567,700 24.90 24.90 24.18 12,300 12,900 -0.0
10/09/2021
24.90
 252,600 25.26 25.34 24.65 500 7,500 -0.2
09/09/2021
25.26
 741,200 24.72 25.41 24.14 2,300 8,200 -0.2
08/09/2021
24.72
 794,200 25.70 25.70 24.61 18,500 7,200 0.4
07/09/2021
25.70
 799,100 26.93 26.93 25.70 0 38,800 -1.4
06/09/2021
26.93
 1,781,200 27.11 27.87 26.82 3,900 35,300 -1.2
01/09/2021
27.11
 2,022,800 26.35 27.62 26.28 8,200 3,000 0.2
31/08/2021
26.35
 529,700 25.99 26.67 25.77 0 22,100 -0.8
30/08/2021
25.99
 1,338,600 25.91 26.75 25.63 100 8,700 -0.3
27/08/2021
25.91
 304,900 24.94 25.91 24.25 22,000 900 0.7
26/08/2021
24.94
 354,000 24.29 25.91 23.89 3,700 12,300 -0.3
25/08/2021
24.29
 242,000 25.26 25.34 23.74 9,800 14,500 -0.2
24/08/2021
25.26
 223,300 26.42 26.60 24.61 3,000 11,300 -0.3
23/08/2021
26.42
 805,100 25.99 27.07 25.91 6,100 5,500 0.0
20/08/2021
25.99
 474,100 25.70 26.35 25.12 4,800 17,900 -0.5
19/08/2021
25.70
 183,900 24.97 25.77 25.05 22,500 1,400 0.7
18/08/2021
24.97
 397,600 26.20 26.20 24.97 6,800 4,800 0.1
17/08/2021
26.20
 532,000 26.67 26.67 25.34 4,800 800 0.1
16/08/2021
26.67
 404,300 27.58 28.59 26.67 600 37,800 -1.4
13/08/2021
27.58
 460,300 26.20 27.87 24.97 14,100 12,300 0.1
12/08/2021
26.20
 1,309,600 28.16 29.68 26.20 11,000 13,500 -0.1
11/08/2021
28.16
 1,046,000 26.64 28.52 26.64 19,000 0 0.7
10/08/2021
26.64
 1,053,900 26.57 27.15 26.57 2,400 15,700 -0.5
09/08/2021
26.57
 1,247,100 25.70 26.78 24.21 5,500 12,900 -0.3
06/08/2021
25.70
 1,035,200 24.21 25.77 24.32 7,400 100 0.3
05/08/2021
24.21
 1,196,000 22.66 24.21 22.22 18,900 0 0.6
04/08/2021
22.66
 492,700 22.33 23.16 21.93 15,200 2,100 0.4
03/08/2021
22.33
 524,300 21.79 22.58 21.90 2,700 5,300 -0.1
02/08/2021
21.79
 951,900 20.38 21.79 20.34 2,400 0 0.1
30/07/2021
20.38
 367,500 19.76 20.78 19.94 3,800 2,400 0.0
29/07/2021
19.76
 169,100 19.73 20.30 19.18 1,300 2,000 -0.0
28/07/2021
19.73
 196,900 20.27 20.49 19.62 0 4,700 -0.1
27/07/2021
20.27
 223,200 20.41 21.14 20.12 0 8,300 -0.2
26/07/2021
20.41
 243,600 19.83 20.63 19.91 0 3,300 -0.1
23/07/2021
19.83
 214,700 19.25 20.02 19.25 100 1,600 -0.0
22/07/2021
19.25
 84,400 18.93 19.25 18.97 0 200 -0.0
21/07/2021
18.93
 97,400 18.93 19.25 18.75 0 5,700 -0.1
20/07/2021
18.93
 77,500 18.10 18.93 18.10 0 1,200 -0.0
19/07/2021
18.10
 110,600 18.82 18.82 18.10 0 11,000 -0.3
16/07/2021
18.82
 93,200 18.42 18.97 18.42 0 5,100 -0.1
15/07/2021
18.42
 49,800 18.17 18.46 17.73 800 1,000 -0.0
14/07/2021
18.17
 29,500 18.68 18.68 17.88 0 6,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |