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)
21/12/2022
13.79
 48,400 14.26 14.26 13.64 500 6,500 -0.1
20/12/2022
14.26
 185,600 14.53 14.53 13.71 77,200 6,400 1.3
19/12/2022
14.53
 87,000 14.33 14.64 14.41 47,300 0 0.9
16/12/2022
14.33
 119,200 14.45 14.57 13.99 2,000 2,000 0
15/12/2022
14.45
 59,400 14.57 14.64 14.26 0 14,100 -0.3
14/12/2022
14.57
 57,900 14.30 14.88 14.30 2,300 600 0.0
13/12/2022
14.30
 146,700 14.72 14.88 14.18 0 104,300 -1.9
12/12/2022
14.72
 122,500 14.68 15.07 14.68 70,200 1,300 1.3
09/12/2022
14.68
 125,100 14.84 14.84 14.64 53,600 15,200 0.7
08/12/2022
14.84
 177,400 14.57 14.92 14.33 89,400 14,800 1.4
07/12/2022
14.57
 90,700 14.95 15.11 14.26 0 8,400 -0.2
06/12/2022
14.95
 431,100 13.99 14.95 13.56 124,100 112,800 0.2
05/12/2022
13.99
 174,700 13.75 14.10 13.87 71,600 0 1.3
02/12/2022
13.75
 89,400 13.64 13.75 13.21 33,900 0 0.6
01/12/2022
13.64
 204,500 13.64 14.02 13.33 110,400 32,700 1.4
30/11/2022
13.64
 196,100 13.17 13.64 13.17 72,400 500 1.3
29/11/2022
13.17
 111,000 12.98 13.40 12.59 52,100 17,300 0.6
28/11/2022
12.98
 127,100 12.40 13.02 12.40 62,300 27,200 0.6
25/11/2022
12.40
 58,300 12.20 12.40 12.09 18,300 400 0.3
24/11/2022
12.20
 57,900 12.20 12.24 11.86 19,200 16,150 0.0
23/11/2022
12.20
 41,300 12.24 12.32 12.13 19,300 0 0.3
22/11/2022
12.24
 110,500 12.01 12.55 12.01 62,700 22,800 0.6
21/11/2022
12.01
 60,300 11.93 12.24 11.93 27,800 4,300 0.4
18/11/2022
11.93
 63,100 11.93 12.13 11.27 24,100 800 0.4
17/11/2022
11.93
 84,000 11.58 12.01 11.62 2,000 25,900 -0.4
16/11/2022
11.58
 178,900 10.89 11.62 10.15 9,200 1,100 0.1
15/11/2022
10.89
 131,200 11.70 11.70 10.89 2,000 3,900 -0.0
14/11/2022
11.70
 259,400 12.09 12.17 11.27 20,300 900 0.3
11/11/2022
12.09
 154,100 12.09 12.40 11.86 0 8,800 -0.1
10/11/2022
12.09
 304,200 12.98 12.98 12.09 131,300 5,700 2.0
09/11/2022
12.98
 82,200 13.02 13.21 12.86 39,800 3,700 0.6
08/11/2022
13.02
 69,200 13.02 13.06 12.51 35,200 2,100 0.6
07/11/2022
13.02
 85,600 13.02 13.17 12.51 500 9,780 -0.2
04/11/2022
13.02
 144,500 13.17 13.37 12.71 200 7,600 -0.1
03/11/2022
13.17
 261,800 12.86 13.25 12.55 72,800 84,800 -0.2
02/11/2022
12.86
 82,800 13.17 13.40 12.86 42,200 2,900 0.7
01/11/2022
13.17
 67,200 13.25 13.40 13.13 1,300 900 0.0
31/10/2022
13.25
 153,600 13.64 13.79 12.71 2,200 10,500 -0.1
28/10/2022
13.64
 139,400 13.48 13.91 13.48 70,600 2,090 1.2
27/10/2022
13.48
 201,200 12.63 13.48 12.48 81,800 7,900 1.2
26/10/2022
12.63
 65,900 12.75 12.94 12.40 2,400 3,000 -0.0
25/10/2022
12.75
 221,500 12.48 13.21 12.17 12,400 18,900 -0.1
24/10/2022
12.48
 276,200 13.21 13.48 12.36 20,900 0 0.3
21/10/2022
13.21
 262,500 14.06 14.10 13.21 45,000 3,500 0.7
20/10/2022
14.06
 118,500 14.33 14.41 13.95 33,400 24,900 0.2
19/10/2022
14.33
 170,400 13.99 14.33 14.02 13,100 0 0.2
18/10/2022
13.99
 238,200 13.99 14.45 13.99 5,600 25,000 -0.4
17/10/2022
13.99
 382,400 14.41 14.41 13.71 3,200 166,700 -3.0
14/10/2022
14.41
 231,400 14.06 14.57 14.22 3,300 100 0.1
13/10/2022
14.06
 212,900 14.26 14.33 13.75 0 49,300 -0.9
12/10/2022
14.26
 192,100 13.83 14.41 13.83 14,600 29,300 -0.3
11/10/2022
13.83
 251,200 14.37 14.68 13.64 9,300 166,000 -2.8
10/10/2022
14.37
 398,500 14.06 14.49 13.25 13,800 277,100 -4.9
07/10/2022
14.06
 426,400 15.11 15.11 14.06 80,300 58,900 0.4
06/10/2022
15.11
 243,500 16.19 16.19 15.11 900 78,800 -1.5
05/10/2022
16.19
 155,700 15.65 16.23 15.81 17,100 35,000 -0.4
04/10/2022
15.65
 190,400 16.66 17.32 15.65 500 115,700 -2.3
03/10/2022
16.66
 172,500 17.90 17.90 16.66 0 15,100 -0.3
30/09/2022
17.90
 221,000 17.63 17.90 17.24 65,500 0 1.5
29/09/2022
17.63
 100,400 17.63 17.94 17.43 47,400 0 1.1
28/09/2022
17.63
 141,900 17.59 17.74 17.43 57,800 0 1.3
27/09/2022
17.59
 67,800 17.63 17.86 17.43 0 1,700 -0.0
26/09/2022
17.63
 163,000 18.44 18.44 17.32 10,200 0 0.2
23/09/2022
18.44
 144,500 18.60 18.64 18.40 0 20 -0.0
22/09/2022
18.60
 169,400 18.29 18.64 18.05 5,600 0 0.1
21/09/2022
18.29
 291,400 18.29 18.29 17.05 0 0 0.9
20/09/2022
18.29
 237,600 17.78 18.29 17.32 48,000 10,200 0.9
19/09/2022
17.78
 452,200 19.10 19.10 17.78 5,900 34,500 -0.7
16/09/2022
19.10
 189,900 19.87 19.99 19.02 0 0 0.2
15/09/2022
19.87
 450,200 19.18 19.91 19.18 48,900 0 0.2
14/09/2022
19.18
 192,700 19.33 19.33 18.79 7,100 0 0.2
13/09/2022
19.33
 165,900 19.33 19.56 19.18 24,400 0 0.2
12/09/2022
19.33
 377,400 19.22 19.60 19.18 79,800 86 -0.0
09/09/2022
19.22
 192,900 19.06 19.26 18.67 100 1,300 -0.0
08/09/2022
19.06
 400,400 18.95 19.37 18.44 0 3,200 -0.1
07/09/2022
18.95
 324,800 19.76 19.95 18.95 0 900 -0.0
06/09/2022
19.76
 487,900 20.65 20.65 19.76 1,600 5,800 -0.1
05/09/2022
20.65
 341,300 20.26 20.92 20.07 3,200 0 0.1
31/08/2022
20.26
 286,500 20.65 20.69 20.18 0 0 -0.5
30/08/2022
20.65
 528,300 20.92 21.46 20.53 0 18,200 -0.5
29/08/2022
20.92
 1,186,400 20.03 21.19 19.56 1,400 34,500 -0.9
26/08/2022
20.03
 403,300 20.03 20.73 19.76 11,100 13,900 -0.1
25/08/2022
20.03
 975,700 18.75 20.03 18.95 31,300 5,000 0.7
24/08/2022
18.75
 247,600 18.25 19.14 18.25 8,500 0 0.2
23/08/2022
18.25
 158,200 17.98 18.25 17.82 2,000 0 0.0
22/08/2022
17.98
 211,900 18.36 18.36 17.94 11,000 10,400 0.0
19/08/2022
18.36
 332,000 18.75 18.79 18.36 1,000 15,400 -0.3
18/08/2022
18.75
 172,400 18.98 19.14 18.60 0 11,500 -0.3
17/08/2022
18.98
 311,100 18.98 19.22 18.98 72,800 0 1.8
16/08/2022
18.98
 240,600 18.79 19.22 18.71 76,700 0 1.9
15/08/2022
18.79
 231,900 18.60 18.95 18.60 94,400 1,000 2.3
12/08/2022
18.60
 185,100 18.67 18.75 18.36 300 3,500 -0.1
11/08/2022
18.67
 320,700 19.06 19.29 18.44 1,100 5,400 -0.1
10/08/2022
19.06
 208,900 19.26 19.26 18.87 2,300 1,000 0.0
09/08/2022
19.26
 271,700 19.18 19.56 19.18 5,000 11,400 -0.2
08/08/2022
19.18
 462,400 18.67 19.33 18.60 3,800 18,500 -0.4
05/08/2022
18.67
 149,900 18.52 18.75 18.29 3,300 1,000 0.1
04/08/2022
18.52
 186,100 18.83 19.14 18.40 1,300 1,300 0
03/08/2022
18.83
 489,300 18.13 18.87 18.17 11,100 0 0.3
02/08/2022
18.13
 280,100 17.71 18.13 17.59 26,300 57,500 -0.7

Chính sách bảo mật | Điều khoản sử dụng |