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)
22/05/2017
18.65
 546,100 18.65 19.01 18.46 225,000 250 8.7
19/05/2017
18.65
 367,140 18.98 18.98 18.65 70,000 20,000 2.0
18/05/2017
18.98
 527,350 18.89 19.13 18.51 300,000 16,390 11.2
17/05/2017
18.89
 708,910 18.84 19.56 18.65 0 0 0
16/05/2017
18.84
 852,680 19.17 19.51 18.70 233,500 100 9.3
15/05/2017
19.17
 569,240 18.89 19.46 18.89 200,770 0 8.1
12/05/2017
18.89
 741,430 18.41 18.94 18.36 150,000 30,000 4.7
11/05/2017
18.41
 668,920 18.00 18.53 17.74 300 0 0.0
10/05/2017
18.00
 386,270 18.17 18.31 17.93 0 0 0
09/05/2017
18.17
 964,490 17.91 18.60 17.93 1,710 1,600 0.0
08/05/2017
17.91
 1,117,670 16.74 17.91 16.50 200 50,100 -1.8
05/05/2017
16.74
 154,200 16.64 16.88 16.50 0 0 0
04/05/2017
16.64
 298,290 16.98 17.07 16.64 0 8,690 -0.3
03/05/2017
16.98
 262,160 16.66 17.07 16.50 0 8,300 -0.3
28/04/2017
16.66
 140,290 16.81 16.81 16.50 0 0 0
27/04/2017
16.81
 263,310 16.66 17.00 16.50 0 78,310 -2.8
26/04/2017
16.66
 272,140 16.35 16.83 16.35 0 40,000 -1.4
25/04/2017
16.35
 153,670 16.50 16.71 16.35 0 0 0
24/04/2017
16.50
 194,090 16.83 16.83 16.45 0 200 -0.0
21/04/2017
16.83
 184,350 16.78 17.00 16.81 0 40,000 -1.4
20/04/2017
16.78
 275,200 17.21 17.29 16.78 0 23,760 -0.8
19/04/2017
17.21
 663,720 16.31 17.41 16.31 14,200 153,000 -4.9
18/04/2017
16.31
 224,400 16.54 16.54 16.09 8,810 300 0.3
17/04/2017
16.54
 395,130 16.83 17.09 16.02 0 90,020 -3.2
14/04/2017
16.83
 499,690 16.95 17.17 16.78 0 69,980 -2.5
13/04/2017
16.95
 286,730 16.93 17.21 16.83 100 60,000 -2.1
12/04/2017
16.93
 402,700 16.64 17.36 16.69 200 39,690 -1.4
11/04/2017
16.64
 170,950 16.50 16.74 16.50 0 66,330 -2.3
10/04/2017
16.50
 95,340 16.66 16.69 16.40 0 44,380 -1.5
07/04/2017
16.66
 186,210 16.40 16.69 16.35 0 36,130 -1.2
05/04/2017
16.40
 153,390 16.45 16.71 16.38 0 63,870 -2.2
04/04/2017
16.45
 168,690 16.50 16.54 16.40 0 50,000 -1.7
03/04/2017
16.50
 124,030 16.50 16.64 16.40 10 40,000 -1.4
31/03/2017
16.50
 203,160 16.74 16.93 16.50 10 20,000 -0.7
30/03/2017
16.74
 120,310 16.57 17.12 16.57 40 35,720 -1.2
29/03/2017
16.57
 219,900 16.45 16.64 16.35 0 33,360 -1.1
28/03/2017
16.45
 437,720 16.78 16.95 16.35 10 10,920 -0.4
27/03/2017
16.78
 151,150 16.78 16.98 16.64 20 20,000 -0.7
24/03/2017
16.78
 363,060 16.98 17.12 16.64 1,900 0 0.1
23/03/2017
16.98
 275,680 16.83 17.21 16.78 0 20,000 -0.7
22/03/2017
16.83
 413,290 17.55 17.69 16.83 20 500 -0.0
21/03/2017
17.55
 350,840 17.86 17.98 17.45 4,500 44,290 -1.5
20/03/2017
17.86
 453,570 17.53 18.10 17.55 1,000 137,880 -5.1
17/03/2017
17.53
 376,280 17.64 18.08 17.45 40 63,370 -2.3
16/03/2017
17.64
 845,990 16.88 17.91 16.88 0 243,890 -9.0
15/03/2017
16.88
 256,230 16.98 17.07 16.83 0 36,610 -1.3
14/03/2017
16.98
 536,480 16.40 17.12 16.40 5,800 118,970 -4.0
13/03/2017
16.40
 75,390 16.54 16.54 16.38 90 1,750 -0.1
10/03/2017
16.54
 204,320 16.38 16.74 16.35 0 80,000 -2.8
09/03/2017
16.38
 120,110 16.64 16.64 16.38 0 34,000 -1.2
08/03/2017
16.64
 263,420 16.54 16.90 16.64 0 25,970 -0.9
07/03/2017
16.54
 296,470 15.88 16.54 15.88 56,300 60,000 -0.1
06/03/2017
15.88
 200,280 16.02 16.02 15.80 0 60,000 -2.0
03/03/2017
16.02
 147,310 16.11 16.11 15.78 1,400 0 0.0
02/03/2017
16.11
 71,770 16.35 16.47 16.02 0 0 0
01/03/2017
16.35
 177,800 16.40 16.54 16.02 0 60,000 -2.0
28/02/2017
16.40
 88,210 16.35 16.59 16.35 0 30,000 -1.0
27/02/2017
16.35
 56,970 16.31 16.71 16.26 0 3,000 -0.1
24/02/2017
16.31
 125,730 16.50 16.78 16.31 0 15,200 -0.5
23/02/2017
16.50
 185,870 16.59 16.64 16.31 0 0 0
22/02/2017
16.59
 161,590 16.81 16.81 16.50 0 10,000 -0.4
21/02/2017
16.81
 174,230 17.07 17.21 16.78 0 0 0
20/02/2017
17.07
 191,650 16.74 17.12 16.50 5,000 10,000 -0.2
17/02/2017
16.74
 290,730 16.45 16.78 16.21 0 0 0
16/02/2017
16.45
 209,370 16.78 16.98 16.40 0 2,700 -0.1
15/02/2017
16.78
 124,820 16.78 16.98 16.69 0 0 0
14/02/2017
16.78
 241,460 17.12 17.21 16.74 0 3,600 -0.1
13/02/2017
17.12
 238,930 16.69 17.36 16.59 0 20 -0.0
10/02/2017
16.69
 235,620 16.86 16.98 16.59 0 0 0
09/02/2017
16.86
 280,150 16.35 16.93 16.35 100 4,000 -0.1
08/02/2017
16.35
 197,990 16.11 16.35 16.11 200 7,760 -0.3
07/02/2017
16.11
 236,200 16.11 16.28 16.02 1,800 0 0.1
06/02/2017
16.11
 400,330 15.45 16.21 15.59 0 0 0
03/02/2017
15.45
 449,740 15.11 15.78 14.97 211,010 0 6.8
02/02/2017
15.11
 40,540 15.11 15.30 14.92 0 0 0
25/01/2017
15.11
 67,950 15.11 15.40 15.11 0 0 0
24/01/2017
15.11
 82,150 14.90 15.11 14.63 2,000 0 0.1
23/01/2017
14.90
 18,310 15.11 15.18 14.87 0 0 0
20/01/2017
15.11
 173,740 14.49 15.16 14.49 1,292,730 0 39.3
19/01/2017
14.49
 94,460 14.58 14.73 14.44 13,760 0 0.4
18/01/2017
14.58
 133,080 14.58 14.92 14.49 6,000 0 0.2
17/01/2017
14.58
 130,980 15.04 15.11 14.49 0 2,000 -0.1
16/01/2017
15.04
 267,870 15.37 15.52 14.92 100,000 93,850 0.2
13/01/2017
15.37
 296,410 15.25 15.78 15.25 0 3,190 -0.1
12/01/2017
15.25
 406,440 14.35 15.25 14.49 0 5,000 -0.2
11/01/2017
14.35
 82,500 14.49 14.58 14.35 0 0 0
10/01/2017
14.49
 29,020 14.54 14.68 14.44 0 0 0
09/01/2017
14.54
 63,640 14.66 14.68 14.44 26,390 0 0.8
06/01/2017
14.66
 155,890 14.54 14.78 14.54 19,800 0 0.6
05/01/2017
14.54
 100,930 14.25 14.58 14.15 44,620 0 1.4
04/01/2017
14.25
 65,280 14.11 14.27 14.01 3,000 0 0.1
03/01/2017
14.11
 76,610 14.11 14.20 14.06 0 0 0
30/12/2016
14.11
 52,150 14.03 14.30 14.01 8,450 0 0.3
29/12/2016
14.03
 35,820 14.01 14.03 13.87 14,350 0 0.4
28/12/2016
14.01
 13,660 14.11 14.30 13.96 0 0 0
27/12/2016
14.11
 154,380 14.30 14.30 13.82 0 0 0
26/12/2016
14.30
 18,300 14.35 14.35 14.15 0 0 0
23/12/2016
14.35
 86,380 14.78 14.78 14.20 0 0 0
22/12/2016
14.78
 23,050 14.78 14.82 14.63 0 0 0
21/12/2016
14.78
 18,210 14.87 15.11 14.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |