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)
21/05/2021
17.68
 1,004,400 16.79 17.82 16.86 25,300 8,700 0.4
20/05/2021
16.79
 351,900 16.79 16.93 16.38 10,500 5,700 0.1
19/05/2021
16.79
 648,200 16.45 17.13 15.42 16,300 1,900 0.3
18/05/2021
16.45
 253,600 17.10 17.10 16.45 2,100 900 0.0
17/05/2021
17.10
 391,700 16.55 17.47 16.86 18,900 10,500 0.2
14/05/2021
16.55
 1,564,500 15.49 16.55 15.73 15,800 7,600 0.2
13/05/2021
15.49
 387,100 15.21 15.55 15.14 1,500 1,500 -0.0
12/05/2021
15.21
 262,800 14.66 15.42 14.53 2,900 0 0.1
11/05/2021
14.66
 180,500 14.22 14.73 14.18 400 0 0.0
10/05/2021
14.22
 109,300 14.32 14.32 14.05 1,400 0 0.0
07/05/2021
14.32
 168,000 14.60 14.60 14.12 300 4,400 -0.1
06/05/2021
14.60
 172,800 14.87 14.94 14.60 3,600 0 0.1
05/05/2021
14.87
 260,100 14.60 14.90 14.60 2,100 0 0.0
04/05/2021
14.60
 145,500 15.08 15.08 14.32 2,300 4,100 -0.0
29/04/2021
15.08
 207,100 15.35 15.62 15.08 13,500 4,500 0.2
28/04/2021
15.35
 271,300 14.39 15.38 14.18 4,500 400 0.1
27/04/2021
14.39
 90,500 14.25 14.49 13.84 5,800 3,500 0.0
26/04/2021
14.25
 103,500 14.87 14.90 14.25 0 12,200 -0.3
23/04/2021
14.87
 89,100 14.80 15.01 14.18 0 1,300 -0.0
22/04/2021
14.80
 77,500 15.35 15.35 14.80 0 8,700 -0.2
20/04/2021
15.35
 194,600 14.66 15.35 14.66 5,500 500 0.1
19/04/2021
14.66
 123,100 14.80 14.80 14.12 2,200 10,000 -0.2
16/04/2021
14.80
 202,700 15.21 15.28 14.73 0 8,000 -0.2
15/04/2021
15.21
 265,100 15.38 15.38 14.94 3,700 8,300 -0.1
14/04/2021
15.38
 188,100 15.28 15.42 15.08 2,200 11,600 -0.2
13/04/2021
15.28
 259,000 15.69 15.69 15.21 3,000 4,700 -0.0
12/04/2021
15.69
 470,500 15.21 15.69 15.11 7,400 115,000 -2.4
09/04/2021
15.21
 107,700 15.14 15.35 15.08 4,000 3,500 0.0
08/04/2021
15.14
 233,000 15.31 15.42 14.94 1,000 7,300 -0.1
07/04/2021
15.31
 142,300 15.38 15.42 15.21 500 6,100 -0.1
06/04/2021
15.38
 337,300 15.45 15.55 15.28 3,200 66,400 -1.4
05/04/2021
15.45
 649,200 15.90 15.97 15.35 8,500 85,100 -1.7
02/04/2021
15.90
 703,900 15.31 15.90 15.28 6,200 57,100 -1.1
01/04/2021
15.31
 474,200 15.08 15.45 14.97 0 124,400 -2.8
31/03/2021
15.08
 395,000 14.70 15.08 14.66 5,300 4,200 0.0
30/03/2021
14.70
 259,600 14.70 14.94 14.63 3,400 700 0.1
29/03/2021
14.70
 238,600 14.60 14.80 14.53 1,300 1,400 -0.0
26/03/2021
14.60
 232,700 14.66 14.73 13.98 4,000 7,600 -0.1
25/03/2021
14.66
 170,600 14.60 14.87 14.25 700 6,900 -0.1
24/03/2021
14.60
 289,500 14.90 14.90 14.39 0 7,400 -0.2
23/03/2021
14.90
 240,300 14.94 15.35 14.80 4,300 0 0.1
22/03/2021
14.94
 309,100 15.28 15.31 14.87 0 10,700 -0.2
19/03/2021
15.28
 275,500 15.52 15.52 15.01 0 4,400 -0.1
18/03/2021
15.52
 283,800 15.52 15.76 15.52 3,300 15,900 -0.3
17/03/2021
15.52
 434,900 15.01 15.69 14.87 0 6,400 -0.1
16/03/2021
15.01
 301,100 15.01 15.42 14.87 4,200 5,200 -0.0
15/03/2021
15.01
 1,085,300 15.28 15.28 14.73 18,100 22,200 -0.1
12/03/2021
15.28
 532,600 15.42 16.03 15.28 3,400 17,400 -0.3
11/03/2021
15.42
 660,700 14.73 15.76 15.14 3,700 31,800 -0.6
10/03/2021
14.73
 906,900 13.77 14.73 14.39 11,100 45,000 -0.7
09/03/2021
13.77
 410,800 14.12 14.12 13.57 4,700 3,000 0.0
08/03/2021
14.12
 460,300 13.77 14.32 13.70 125,600 2,700 2.5
05/03/2021
13.77
 379,100 13.64 13.84 13.19 35,900 8,700 0.5
04/03/2021
13.64
 941,800 13.91 14.25 13.64 12,200 0 0.3
03/03/2021
13.91
 450,300 13.64 14.05 13.43 14,200 700 0.3
02/03/2021
13.64
 585,900 12.95 13.70 13.16 92,600 32,900 1.2
01/03/2021
12.95
 1,080,300 12.16 12.99 12.20 25,300 10,000 0.3
26/02/2021
12.16
 185,600 12.06 12.16 11.79 4,500 0 0.1
25/02/2021
12.06
 154,400 11.92 12.06 11.85 600 10,600 -0.2
24/02/2021
11.92
 270,100 12.30 12.37 11.79 200 12,700 -0.2
23/02/2021
12.30
 344,800 12.16 12.37 12.09 6,800 1,500 0.1
22/02/2021
12.16
 1,000,000 12.06 12.44 12.06 6,100 500 0.1
19/02/2021
12.06
 547,900 11.75 12.09 11.48 600 2,700 -0.0
18/02/2021
11.75
 284,100 11.31 11.85 11.24 4,000 1,900 0.0
17/02/2021
11.31
 125,400 10.96 11.31 10.96 7,400 15,000 -0.1
09/02/2021
10.96
 303,300 10.79 11.07 10.79 400 4,600 -0.1
08/02/2021
10.79
 225,200 11.17 11.27 10.79 1,600 7,600 -0.1
05/02/2021
11.17
 667,400 10.96 11.17 10.76 2,900 455,600 -7.3
04/02/2021
10.96
 157,200 11.03 11.14 10.83 13,500 69,100 -0.9
03/02/2021
11.03
 264,900 10.59 11.03 10.38 0 86,200 -1.3
02/02/2021
10.59
 711,200 10.07 10.59 9.83 3,700 449,200 -6.5
01/02/2021
10.07
 261,700 10.62 10.96 9.90 8,300 92,800 -1.3
29/01/2021
10.62
 219,200 10.48 10.83 10.35 11,500 12,000 -0.0
28/01/2021
10.48
 417,400 11.27 11.27 10.48 4,400 18,000 -0.2
27/01/2021
11.27
 468,700 11.41 11.51 10.96 400 22,600 -0.4
26/01/2021
11.41
 308,000 11.79 11.79 11.00 0 38,000 -0.6
25/01/2021
11.79
 316,900 11.82 11.99 11.58 20,000 95,100 -1.3
22/01/2021
11.82
 308,900 11.85 11.89 11.44 1,700 4,500 -0.0
21/01/2021
11.85
 332,900 11.44 11.92 11.51 1,500 26,700 -0.4
20/01/2021
11.44
 408,700 11.79 11.79 11.14 100 18,600 -0.3
19/01/2021
11.79
 682,500 12.30 12.47 11.44 11,600 8,000 0.1
18/01/2021
12.30
 564,200 12.03 12.75 11.96 7,800 2,500 0.1
15/01/2021
12.03
 395,300 12.03 12.20 11.92 15,100 0 0.3
14/01/2021
12.03
 323,100 12.03 12.06 11.89 23,400 0 0.4
13/01/2021
12.03
 533,300 12.13 12.27 11.99 2,700 7,800 -0.1
12/01/2021
12.13
 363,100 12.30 12.33 11.96 100 3,800 -0.1
11/01/2021
12.30
 406,100 12.27 12.47 12.23 0 16,000 -0.3
08/01/2021
12.27
 659,500 12.06 12.54 12.06 30,600 0 0.6
07/01/2021
12.06
 740,800 11.99 12.16 11.41 131,600 200 2.3
06/01/2021
11.99
 782,000 12.03 12.09 11.82 193,900 57,200 2.4
05/01/2021
12.03
 617,400 11.99 12.16 11.72 190,900 0 3.3
04/01/2021
11.99
 699,800 11.96 12.23 11.96 12,800 1,000 0.2
31/12/2020
11.96
 918,180 11.55 11.96 11.58 127,490 52,960 1.3
30/12/2020
11.55
 1,158,630 11.34 11.79 11.34 334,170 0 5.7
29/12/2020
11.34
 730,260 11.27 11.55 11.17 33,020 0 0.5
28/12/2020
11.27
 703,820 11.37 11.44 11.24 58,520 3,110 0.9
25/12/2020
11.37
 673,100 11.20 11.48 10.96 0 0 0
24/12/2020
11.20
 469,180 11.51 11.55 10.72 2,000 11,920 -0.2
23/12/2020
11.51
 646,990 11.68 11.92 11.51 0 0 0
22/12/2020
11.68
 1,478,330 11.03 11.79 10.93 0 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |