CTCP Phân bón Bình Điền (bfc)

47.60
-0.30
(-0.63%)
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
(2026-08-19) 		0 0% 3,452,100 36,200 -0.7
45.80
53.30
47.60
2 tháng
(2026-07-20) 		-2.26 -4.51% 7,229,200 -28,500 -4.2
45.77
53.30
47.60
3 tháng
(2026-06-22) 		-5.16 -9.72% 10,821,700 -5,700 -3.0
45.77
55.67
47.60
6 tháng
(2026-03-23) 		-2.26 -4.51% 25,481,600 -150,100 -11.4
39.98
66.88
47.60
12 tháng
(2025-09-23) 		8.43 21.37% 55,549,900 -1,286,100 -65.4
38.30
71.08
47.60
24 tháng
(2024-09-30) 		11.21 30.56% 247,229,400 -1,816,600 -143.5
30.46
71.08
47.60
36 tháng
(2023-10-04) 		32.18 204.71% 387,330,600 728,392 -94.8
15.31
71.08
47.60
60 tháng
(2021-10-14) 		23.08 93.03% 573,113,000 -1,371,364 -127.9
10.17
71.08
47.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
31.42
 330,100 32.16 32.37 31.17 4,400 122,200 -4.5
30/05/2024
32.16
 338,800 32.49 32.49 31.33 2,300 66,000 -2.4
29/05/2024
32.49
 502,300 31.79 33.07 31.79 101,100 40,800 2.4
28/05/2024
31.79
 395,200 32.00 32.16 31.25 29,200 12,100 0.7
27/05/2024
31.83
 408,200 32.16 32.74 31.17 91,300 100,900 -0.4
24/05/2024
32.16
 345,700 31.62 32.24 30.43 42,500 9,200 1.3
23/05/2024
31.62
 449,100 32.08 32.08 30.80 20,500 56,300 -1.4
22/05/2024
31.91
 922,700 31.25 32.24 31.25 12,600 133,700 -4.7
21/05/2024
30.76
 858,600 29.60 30.76 29.18 97,700 58,400 1.4
20/05/2024
29.56
 1,008,300 28.85 29.60 28.52 231,500 0 8.2
17/05/2024
38.20
 42,700 38.61 38.61 38.11 300 13,700 -0.6
16/05/2024
28.94
 617,400 29.35 29.76 28.77 26,100 47,800 -0.8
15/05/2024
29.10
 726,600 29.27 29.27 28.69 92,700 37,800 1.9
14/05/2024
28.61
 537,800 28.69 28.69 28.15 5,200 30,800 -0.9
13/05/2024
28.52
 717,800 27.94 28.52 27.28 42,500 23,200 0.7
10/05/2024
27.94
 1,036,700 28.36 28.77 27.70 91,700 43,500 1.6
09/05/2024
28.36
 1,168,600 28.11 28.85 28.03 46,100 140,800 -3.3
08/05/2024
27.94
 1,239,000 26.04 28.03 26.04 137,800 9,500 4.2
07/05/2024
26.37
 415,600 26.29 26.87 25.88 57,200 26,700 1.0
06/05/2024
26.25
 915,400 24.55 26.25 24.55 55,600 14,900 1.3
03/05/2024
24.55
 423,100 23.85 24.80 23.56 69,200 0 2.0
02/05/2024
23.56
 188,300 23.65 23.65 23.15 22,800 18,300 0.1
01/05/2024
20.79
 409,600 20.46 20.96 20.46 59,400 1,700 1.4
30/04/2024
38.20
 42,700 38.61 38.61 38.11 300 13,700 -0.6
29/04/2024
38.20
 42,700 38.61 38.61 38.11 300 13,700 -0.6
26/04/2024
22.49
 84,100 22.98 23.48 22.49 0 4,300 -0.1
25/04/2024
23.31
 101,800 23.60 23.60 22.94 5,900 18,100 -0.3
24/04/2024
23.23
 166,400 23.15 23.48 22.74 2,200 18,900 -0.5
23/04/2024
22.61
 61,100 22.61 22.74 22.24 26,100 25,200 0.0
22/04/2024
22.61
 109,400 22.98 22.98 22.32 22,100 37,400 -0.4
19/04/2024
22.16
 239,100 22.49 23.15 22.16 35,700 23,800 0.3
18/04/2024
38.20
 42,700 38.61 38.61 38.11 300 13,700 -0.6
17/04/2024
23.65
 214,500 23.07 23.93 22.86 3,600 33,400 -0.8
16/04/2024
23.56
 278,100 23.81 23.98 22.82 3,300 59,900 -1.6
15/04/2024
23.98
 357,200 24.60 25.18 22.90 27,800 53,200 -0.8
12/04/2024
24.60
 144,900 24.93 24.93 24.35 600 44,000 -1.3
11/04/2024
24.60
 214,600 23.98 24.72 23.98 31,100 4,100 0.8
10/04/2024
24.47
 156,500 24.64 24.97 24.31 11,400 65,300 -1.6
09/04/2024
24.64
 182,700 24.22 24.68 24.22 52,900 13,900 1.2
08/04/2024
24.14
 506,700 25.05 25.05 24.14 16,300 121,000 -3.1
05/04/2024
25.05
 1,023,700 26.04 26.83 25.05 37,300 184,900 -4.7
04/04/2024
26.70
 244,700 27.45 27.45 26.17 43,500 9,200 1.1
03/04/2024
27.12
 1,094,000 25.84 27.32 25.84 233,300 21,900 6.9
02/04/2024
25.55
 412,100 24.64 25.55 24.64 90,300 400 2.7
01/04/2024
24.76
 193,500 25.18 25.18 24.76 2,400 45,500 -1.3
29/03/2024
25.18
 521,400 25.30 25.80 25.18 21,200 68,900 -1.5
28/03/2024
25.18
 319,800 25.22 25.22 24.80 400 65,500 -2.0
27/03/2024
24.80
 261,200 24.39 24.84 24.39 18,000 4,300 0.4
26/03/2024
24.39
 239,700 24.31 25.05 24.22 16,300 36,000 -0.6
25/03/2024
24.27
 511,500 25.13 25.22 24.27 9,800 94,900 -2.5
22/03/2024
24.80
 494,000 25.88 25.88 24.64 300 179,100 -5.4
21/03/2024
25.46
 394,500 25.22 25.59 24.89 28,900 25,800 0.1
20/03/2024
25.05
 198,300 24.68 25.38 24.68 32,300 21,000 0.3
19/03/2024
24.80
 239,400 24.47 25.22 24.06 105,500 1,700 3.1
18/03/2024
24.55
 991,200 26.13 27.28 24.55 111,400 75,900 1.0
15/03/2024
26.37
 291,000 26.54 26.54 25.71 34,300 27,800 0.2
14/03/2024
26.54
 382,400 26.75 27.04 26.04 13,300 69,100 -1.8
13/03/2024
26.75
 711,600 25.67 27.12 25.42 117,900 21,600 3.1
12/03/2024
25.38
 849,900 25.63 26.29 25.38 24,300 73,600 -1.6
11/03/2024
25.71
 1,034,800 24.72 25.92 24.35 32,300 27,900 0.1
08/03/2024
24.22
 651,200 24.22 24.76 23.89 46,500 69,100 -0.7
07/03/2024
24.14
 2,021,800 22.53 24.14 22.53 153,600 4,300 4.2
06/03/2024
22.53
 155,900 22.65 22.74 22.49 30,300 3,000 0.7
05/03/2024
22.65
 390,600 22.16 22.65 22.07 62,200 12,908 1.3
04/03/2024
22.16
 451,200 22.49 22.49 22.07 30,000 69,800 -1.1
01/03/2024
22.49
 352,700 22.36 22.74 22.07 12,300 24,800 -0.3
29/02/2024
22.32
 187,500 22.57 22.69 22.24 12,400 6,700 0.2
28/02/2024
22.57
 623,300 22.16 23.03 21.91 101,000 4,900 2.6
27/02/2024
21.91
 194,800 21.66 22.16 21.50 25,100 11,900 0.3
26/02/2024
21.37
 151,800 21.29 21.50 21.25 1,700 25,600 -0.6
23/02/2024
21.25
 238,600 21.79 22.03 21.17 10,000 20,300 -0.3
22/02/2024
21.79
 179,000 22.07 22.28 21.74 1,500 20,400 -0.5
21/02/2024
22.07
 436,800 22.12 22.49 21.70 10,200 39,900 -0.8
20/02/2024
22.16
 629,500 21.95 22.32 21.74 11,800 2,900 0.2
19/02/2024
21.83
 350,600 21.83 22.07 21.62 30,300 5,600 0.7
16/02/2024
21.70
 237,100 21.29 21.74 20.67 44,600 5,600 1.0
15/02/2024
21.29
 102,200 21.29 21.37 20.83 100 24,100 -0.6
14/02/2024
38.20
 42,700 38.61 38.61 38.11 300 13,700 -0.6
13/02/2024
38.20
 42,700 38.61 38.61 38.11 300 13,700 -0.6
12/02/2024
31.91
 513,200 31.75 31.95 31.58 6,500 113,900 -4.1
09/02/2024
36.67
 447,400 36.42 36.87 36.38 76,100 34,000 1.9
08/02/2024
38.61
 1,637,100 36.42 38.69 35.59 155,500 86,100 3.0
07/02/2024
21.25
 124,200 21.25 21.66 21.25 700 12,200 -0.3
06/02/2024
21.25
 138,800 21.08 21.29 21.00 100 16,300 -0.4
05/02/2024
21.17
 96,000 20.92 21.29 20.92 300 16,700 -0.4
02/02/2024
21.00
 350,500 21.25 21.50 21.00 3,700 27,000 -0.6
01/02/2024
21.41
 157,800 21.33 21.66 21.33 1,400 22,000 -0.5
31/01/2024
21.25
 543,900 22.45 22.45 21.25 36,300 24,700 0.3
30/01/2024
22.45
 241,800 22.24 22.45 21.66 1,900 22,900 -0.6
29/01/2024
22.49
 291,700 22.20 22.82 22.20 23,700 3,900 0.5
26/01/2024
22.16
 125,900 21.95 22.65 21.91 3,700 1,100 0.1
25/01/2024
21.91
 178,300 21.74 21.99 21.54 25,700 9,400 0.4
24/01/2024
21.74
 191,700 21.99 22.16 21.74 0 13,900 -0.4
23/01/2024
21.99
 82,300 21.66 22.49 21.66 6,000 400 0.2
22/01/2024
21.99
 236,700 21.58 21.99 21.21 20,600 800 0.5
19/01/2024
21.58
 108,100 21.70 21.87 21.33 400 9,100 -0.2
18/01/2024
21.50
 85,200 21.17 21.66 21.00 18,700 0 0.5
17/01/2024
21.12
 123,500 21.41 21.91 21.12 0 7,700 -0.2
16/01/2024
21.08
 227,900 21.45 21.74 21.08 31,900 2,800 0.8
15/01/2024
21.74
 133,100 21.50 21.87 21.33 53,400 200 1.4

Chính sách bảo mật | Điều khoản sử dụng |