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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |