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)
04/12/2019
8.81
 3,920 8.81 8.81 8.78 0 0 0
03/12/2019
8.81
 10,000 8.78 8.90 8.75 6,400 0 0.1
02/12/2019
8.78
 8,580 8.84 8.96 8.75 4,930 0 0.1
29/11/2019
8.84
 6,580 8.84 8.96 8.75 3,510 0 0.1
28/11/2019
8.84
 8,280 8.57 8.84 8.57 40 0 0.0
27/11/2019
8.57
 69,760 8.84 8.84 8.57 24,040 0 0.4
26/11/2019
8.84
 21,170 9.02 9.02 8.84 0 0 0
25/11/2019
9.02
 49,410 8.96 9.02 8.93 32,070 0 0.5
22/11/2019
8.96
 92,760 8.93 8.99 8.93 0 4,000 -0.1
21/11/2019
8.93
 4,040 8.90 8.93 8.90 1,600 0 0.0
20/11/2019
8.90
 13,020 8.93 8.93 8.81 7,300 0 0.1
19/11/2019
8.93
 5,990 8.90 8.96 8.87 190 0 0.0
18/11/2019
8.90
 19,670 8.87 8.96 8.87 11,000 0 0.2
15/11/2019
8.87
 17,210 8.69 8.90 8.66 350 4,500 -0.1
14/11/2019
8.69
 76,520 8.66 8.75 8.63 33,720 0 0.5
13/11/2019
8.66
 41,730 8.87 8.87 8.66 15,600 0 0.2
12/11/2019
8.87
 6,240 8.90 8.90 8.72 2,620 0 0.0
11/11/2019
8.90
 4,900 8.90 8.90 8.78 2,300 0 0.0
08/11/2019
8.90
 9,770 8.81 8.90 8.81 7,500 0 0.1
07/11/2019
8.81
 89,200 9.02 9.08 8.72 6,200 78,820 -1.1
06/11/2019
9.02
 9,820 8.96 9.08 8.93 6,920 0 0.1
05/11/2019
8.96
 30,340 8.96 9.08 8.96 24,800 0 0.4
04/11/2019
8.96
 44,710 9.14 9.17 8.90 16,890 0 0.3
01/11/2019
9.14
 415,900 9.08 9.14 9.05 4,860 1,600 0.0
31/10/2019
9.08
 6,210 9.14 9.20 9.08 3,200 0 0.0
30/10/2019
9.14
 18,410 9.05 9.14 9.02 12,210 0 0.2
29/10/2019
9.05
 53,170 9.05 9.14 8.96 17,400 0 0.3
28/10/2019
9.05
 16,160 9.20 9.26 9.05 0 0 0
25/10/2019
9.20
 20,060 9.20 9.20 9.02 5,800 0 0.1
24/10/2019
9.20
 11,920 9.17 9.29 9.17 8,600 0 0.1
23/10/2019
9.17
 7,890 9.08 9.32 9.17 0 0 0
22/10/2019
9.08
 15,560 9.50 9.56 9.08 0 0 0
21/10/2019
9.50
 32,650 9.38 9.68 9.38 5,650 3,000 0.0
18/10/2019
9.38
 24,570 9.32 9.38 9.32 10 2,500 -0.0
17/10/2019
9.32
 49,300 9.23 9.32 9.23 0 2,620 -0.0
16/10/2019
9.23
 14,430 9.23 9.26 9.20 0 0 0
15/10/2019
9.23
 38,150 9.02 9.26 9.02 600 2,490 -0.0
14/10/2019
9.02
 33,670 9.02 9.14 8.99 4,700 0 0.1
11/10/2019
9.02
 19,160 9.02 9.08 8.96 14,710 0 0.2
10/10/2019
9.02
 29,890 9.14 9.20 8.99 15,400 0 0.2
09/10/2019
9.14
 320,940 9.08 9.14 8.99 10,600 4,500 0.1
08/10/2019
9.08
 14,610 8.99 9.20 9.08 0 1,010 -0.0
07/10/2019
8.99
 63,340 9.08 9.23 8.99 38,500 2,000 0.6
04/10/2019
9.08
 63,260 8.87 9.20 8.87 10 2,000 -0.0
03/10/2019
8.87
 5,870 8.96 9.02 8.87 100 2,000 -0.0
02/10/2019
8.96
 30,570 9.02 9.02 8.96 18,020 3,500 0.2
01/10/2019
9.02
 17,320 8.96 9.05 8.96 1,900 0 0.0
30/09/2019
8.96
 14,520 8.90 9.02 8.90 4,450 0 0.1
27/09/2019
8.90
 20,960 8.90 8.93 8.84 1,000 1,000 -0.0
26/09/2019
8.90
 17,620 8.81 8.90 8.81 13,710 2,000 0.2
25/09/2019
8.81
 34,640 8.90 8.90 8.81 20,000 1,500 0.3
24/09/2019
8.90
 56,310 8.90 8.93 8.84 16,300 2,000 0.2
23/09/2019
8.90
 34,240 8.96 8.96 8.90 23,000 0 0.3
20/09/2019
8.96
 8,680 8.87 8.96 8.87 2,450 0 0.0
19/09/2019
8.87
 15,650 8.84 8.93 8.84 1,000 0 0.0
18/09/2019
8.84
 23,630 8.81 8.93 8.78 0 1,270 -0.0
17/09/2019
8.81
 26,890 8.75 8.90 8.72 20,000 0 0.3
16/09/2019
8.75
 33,070 8.78 8.84 8.75 12,930 0 0.2
13/09/2019
8.78
 96,630 8.72 8.78 8.72 0 0 0
12/09/2019
8.72
 20,970 8.75 9.02 8.66 0 0 0
11/09/2019
8.75
 23,810 8.96 9.02 8.66 0 0 0
10/09/2019
8.96
 11,080 9.08 9.08 8.84 0 0 0
09/09/2019
9.08
 7,570 9.08 9.17 8.96 0 0 0
06/09/2019
9.08
 23,440 9.20 9.23 9.08 13,900 0 0.2
05/09/2019
9.20
 27,620 9.14 9.29 9.02 1,700 0 0.0
04/09/2019
9.14
 680,930 9.05 9.14 8.99 0 0 0
03/09/2019
9.05
 20,010 9.08 9.14 9.05 150 0 0.0
30/08/2019
9.08
 36,040 9.14 9.20 9.05 25,520 0 0.4
29/08/2019
9.14
 46,860 8.96 9.17 8.99 0 0 0
28/08/2019
8.96
 24,860 9.32 9.32 8.84 0 0 0
27/08/2019
9.32
 54,870 9.02 9.32 8.99 5,890 0 0.1
26/08/2019
9.02
 52,640 9.35 9.35 8.93 0 0 0
23/08/2019
9.35
 23,550 9.44 9.44 9.02 0 2,000 -0.0
22/08/2019
9.44
 15,850 9.44 9.50 9.32 0 0 0
21/08/2019
9.44
 25,860 9.44 9.56 9.32 0 3,000 -0.0
20/08/2019
9.44
 24,150 9.50 9.53 9.44 9,330 0 0.1
19/08/2019
9.50
 35,520 9.50 9.68 9.47 22,800 0 0.4
16/08/2019
9.50
 33,710 9.53 9.62 9.47 11,300 0 0.2
15/08/2019
9.53
 50,830 9.47 9.53 9.44 26,700 0 0.4
14/08/2019
9.47
 40,670 9.50 9.71 9.47 13,900 0 0.2
13/08/2019
9.50
 30,300 9.59 9.59 9.47 16,000 0 0.3
12/08/2019
9.59
 46,360 9.56 9.62 9.38 16,370 0 0.3
09/08/2019
9.56
 66,420 8.96 9.56 8.99 0 0 0
08/08/2019
8.96
 28,800 8.84 8.99 8.78 0 0 0
07/08/2019
8.84
 75,640 9.02 9.05 8.66 0 20,660 -0.3
06/08/2019
9.02
 133,390 9.35 9.35 8.75 22,500 36,000 -0.2
05/08/2019
9.35
 106,920 9.68 9.71 9.32 7,300 1,000 0.1
02/08/2019
9.68
 46,280 9.65 9.71 9.62 7,090 2,000 0.1
01/08/2019
9.65
 53,490 9.83 9.83 9.62 0 0 0
31/07/2019
9.83
 25,960 9.74 9.83 9.62 0 0 0
30/07/2019
9.74
 191,080 10.16 10.16 9.50 500 0 0.0
29/07/2019
10.16
 593,150 10.04 10.37 10.07 0 0 0
26/07/2019
10.04
 85,470 9.92 10.22 9.98 2,000 30,000 -0.5
25/07/2019
9.92
 78,710 10.22 10.34 9.62 0 14,020 -0.2
24/07/2019
10.22
 112,440 10.58 10.58 10.10 30 4,500 -0.1
23/07/2019
10.58
 44,320 10.76 10.79 10.52 500 3,000 -0.0
22/07/2019
10.76
 25,000 10.76 10.79 10.55 300 0 0.0
19/07/2019
10.76
 26,790 10.76 10.82 10.64 1,310 0 0.0
18/07/2019
10.76
 68,870 10.82 10.91 10.64 600 0 0.0
17/07/2019
10.82
 46,090 10.88 10.94 10.76 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |