CTCP Phân bón Bình Điền (bfc)

33.80
-0.50
(-1.46%)
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
(2024-04-10) 		4.20 14.19% 7,514,400 8,900 0.6
26.80
34.30
33.80
2 tháng
(2024-03-11) 		2.70 8.68% 18,612,500 -138,800 -3.5
26.80
34.30
33.80
3 tháng
(2024-02-15) 		8.05 31.26% 26,103,100 92,992 2.9
25.70
34.30
33.80
6 tháng
(2023-11-13) 		14.30 73.30% 47,969,700 3,092,492 75.8
19.50
34.30
33.80
12 tháng
(2023-05-16) 		18.07 114.90% 92,710,000 1,030,192 40.6
15.50
34.30
33.80
24 tháng
(2022-05-23) 		11.72 53.07% 144,034,700 511,236 22.1
12.30
34.30
33.80
36 tháng
(2021-05-26) 		12.90 61.70% 292,706,300 1,319,636 52.0
12.30
38.93
33.80
60 tháng
(2019-06-06) 		20.42 152.60% 444,214,710 -4,537,784 -18.4
7.07
38.93
33.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
33.80
-0.50
 1,036,700 34.30 34.80 33.50 91,700 43,500 1.6
#2 09/05/2024
34.30
0.50
 1,168,600 34 34.90 33.90 46,100 140,800 -3.3
#3 08/05/2024
33.80
1.90
 1,239,000 31.50 33.90 31.50 137,800 9,500 4.2
#4 07/05/2024
31.90
0.15
 415,600 31.80 32.50 31.30 57,200 26,700 1.0
#5 06/05/2024
31.75
2.05
 915,400 29.70 31.75 29.70 55,600 14,900 1.3
#6 03/05/2024
29.70
1.20
 423,100 28.85 30 28.50 69,200 0 2.0
#7 02/05/2024
28.50
1.30
 188,300 28.60 28.60 28 22,800 18,300 0.1
#8 26/04/2024
27.20
-1
 84,100 27.80 28.40 27.20 0 4,300 -0.1
#9 25/04/2024
28.20
0.10
 101,800 28.55 28.55 27.75 5,900 18,100 -0.3
#10 24/04/2024
28.10
0.75
 166,400 28 28.40 27.50 2,200 18,900 -0.5
#11 23/04/2024
27.35
0
 61,100 27.35 27.50 26.90 26,100 25,200 0.0
#12 22/04/2024
27.35
0.55
 109,400 27.80 27.80 27 22,100 37,400 -0.4
#13 19/04/2024
26.80
-1.80
 239,100 27.20 28 26.80 35,700 23,800 0.3
#14 17/04/2024
28.60
0.10
 214,500 27.90 28.95 27.65 3,600 33,400 -0.8
#15 16/04/2024
28.50
-0.50
 278,100 28.80 29 27.60 3,300 59,900 -1.6
#16 15/04/2024
29
-0.75
 357,200 29.75 30.45 27.70 27,800 53,200 -0.8
#17 12/04/2024
29.75
0
 144,900 30.15 30.15 29.45 600 44,000 -1.3
#18 11/04/2024
29.75
0.15
 214,600 29 29.90 29 31,100 4,100 0.8
#19 10/04/2024
29.60
-0.20
 156,500 29.80 30.20 29.40 11,400 65,300 -1.6
#20 09/04/2024
29.80
0.60
 182,700 29.30 29.85 29.30 52,900 13,900 1.2
#21 08/04/2024
29.20
-1.10
 506,700 30.30 30.30 29.20 16,300 121,000 -3.1
#22 05/04/2024
30.30
-2
 1,023,700 31.50 32.45 30.30 37,300 184,900 -4.7
#23 04/04/2024
32.30
-0.50
 244,700 33.20 33.20 31.65 43,500 9,200 1.1
#24 03/04/2024
32.80
1.90
 1,094,000 31.25 33.05 31.25 233,300 21,900 6.9
#25 02/04/2024
30.90
0.95
 412,100 29.80 30.90 29.80 90,300 400 2.7
#26 01/04/2024
29.95
-0.50
 193,500 30.45 30.45 29.95 2,400 45,500 -1.3
#27 29/03/2024
30.45
0
 521,400 30.60 31.20 30.45 21,200 68,900 -1.5
#28 28/03/2024
30.45
0.45
 319,800 30.50 30.50 30 400 65,500 -2.0
#29 27/03/2024
30
0.50
 261,200 29.50 30.05 29.50 18,000 4,300 0.4
#30 26/03/2024
29.50
0.15
 239,700 29.40 30.30 29.30 16,300 36,000 -0.6
#31 25/03/2024
29.35
-0.65
 511,500 30 30.50 29.35 9,800 94,900 -2.5
#32 22/03/2024
30
-0.80
 494,000 30.80 31.30 29.80 300 179,100 -5.4
#33 21/03/2024
30.80
0.50
 394,500 30.30 30.95 30.10 28,900 25,800 0.1
#34 20/03/2024
30.30
0.30
 198,300 30 30.70 29.85 32,300 21,000 0.3
#35 19/03/2024
30
0.30
 239,400 29.70 30.50 29.10 105,500 1,700 3.1
#36 18/03/2024
29.70
-2.20
 991,200 31.90 33 29.70 111,400 75,900 1.0
#37 15/03/2024
31.90
-0.20
 291,000 32.10 32.10 31.10 34,300 27,800 0.2
#38 14/03/2024
32.10
-0.25
 382,400 32.35 32.70 31.50 13,300 69,100 -1.8
#39 13/03/2024
32.35
1.65
 711,600 30.70 32.80 30.75 117,900 21,600 3.1
#40 12/03/2024
30.70
-0.40
 849,900 31.10 31.80 30.70 24,300 73,600 -1.6
#41 11/03/2024
31.10
1.80
 1,034,800 29.30 31.35 29.45 32,300 27,900 0.1
#42 08/03/2024
29.30
0.10
 651,200 29.20 29.95 28.90 46,500 69,100 -0.7
#43 07/03/2024
29.20
1.90
 2,021,800 27.30 29.20 27.25 153,600 4,300 4.2
#44 06/03/2024
27.30
-0.10
 291,900 27.40 27.50 27.10 30,300 3,000 0.7
#45 05/03/2024
27.40
0.60
 390,600 26.80 27.40 26.70 62,200 12,908 1.3
#46 04/03/2024
26.80
-0.40
 451,200 27.20 27.20 26.70 30,000 69,800 -1.1
#47 01/03/2024
27.20
0.20
 352,700 27 27.50 26.70 12,300 24,800 -0.3
#48 29/02/2024
27
-0.30
 187,500 27.30 27.45 26.90 12,400 6,700 0.2
#49 28/02/2024
27.30
0.80
 623,300 26.50 27.85 26.50 101,000 4,900 2.6
#50 27/02/2024
26.50
0.65
 194,800 25.85 26.80 26 25,100 11,900 0.3
#51 26/02/2024
25.85
0.15
 151,800 25.70 26 25.70 1,700 25,600 -0.6
#52 23/02/2024
25.70
-0.65
 238,600 26.35 26.65 25.60 10,000 20,300 -0.3
#53 22/02/2024
26.35
-0.35
 179,000 26.70 26.95 26.30 1,500 20,400 -0.5
#54 21/02/2024
26.70
-0.10
 436,800 26.80 27.20 26.25 10,200 39,900 -0.8
#55 20/02/2024
26.80
0.40
 629,500 26.40 27 26.30 11,800 2,900 0.2
#56 19/02/2024
26.40
0.15
 350,600 26.25 26.70 26.15 30,300 5,600 0.7
#57 16/02/2024
26.25
0.50
 237,100 25.75 26.30 25 44,600 5,600 1.0
#58 15/02/2024
25.75
0.05
 102,200 25.70 25.85 25.20 100 24,100 -0.6
#59 07/02/2024
25.70
0
 124,200 25.70 26.20 25.70 700 12,200 -0.3
#60 06/02/2024
25.70
0.10
 138,800 25.60 25.75 25.40 100 16,300 -0.4
#61 05/02/2024
25.60
0.20
 96,000 25.40 25.75 25.30 300 16,700 -0.4
#62 02/02/2024
25.40
-0.50
 350,500 25.90 26 25.40 3,700 27,000 -0.6
#63 01/02/2024
25.90
0.20
 157,800 25.70 26.20 25.80 1,400 22,000 -0.5
#64 31/01/2024
25.70
-1.45
 543,900 27.15 27.15 25.70 36,300 24,700 0.3
#65 30/01/2024
27.15
-0.05
 241,800 27.20 27.20 26.20 1,900 22,900 -0.6
#66 29/01/2024
27.20
0.40
 291,700 26.80 27.60 26.85 23,700 3,900 0.5
#67 26/01/2024
26.80
0.30
 125,900 26.50 27.40 26.50 3,700 1,100 0.1
#68 25/01/2024
26.50
0.20
 178,300 26.30 26.60 26.05 25,700 9,400 0.4
#69 24/01/2024
26.30
-0.30
 191,700 26.60 26.80 26.30 0 13,900 -0.4
#70 23/01/2024
26.60
0
 82,300 26.60 27.20 26.20 6,000 400 0.2
#71 22/01/2024
26.60
0.50
 236,700 26.10 26.60 25.65 20,600 800 0.5
#72 19/01/2024
26.10
0.10
 108,100 26 26.45 25.80 400 9,100 -0.2
#73 18/01/2024
26
0.45
 85,200 25.55 26.20 25.40 18,700 0 0.5
#74 17/01/2024
25.55
0.05
 123,500 25.50 26.50 25.55 0 7,700 -0.2
#75 16/01/2024
25.50
-0.80
 227,900 26.30 26.30 25.50 31,900 2,800 0.8
#76 15/01/2024
26.30
0.20
 133,100 26.10 26.45 25.80 53,400 200 1.4
#77 12/01/2024
26.10
-0.60
 156,100 26.70 26.75 25.80 7,300 1,000 0.2
#78 11/01/2024
26.70
0.40
 146,000 26.30 26.90 25.90 18,600 3,700 0.4
#79 10/01/2024
26.30
-0.50
 177,700 26.80 26.95 26.25 0 10,300 -0.3
#80 09/01/2024
26.80
1.10
 358,300 25.70 26.80 25.60 72,900 0 1.9
#81 08/01/2024
25.70
0.55
 324,800 25.15 26 25 165,500 0 4.2
#82 05/01/2024
25.15
0.45
 409,600 24.70 25.35 24.75 59,400 1,700 1.4
#83 04/01/2024
24.70
-0.45
 844,100 25.15 25.90 24.70 365,700 12,000 9.1
#84 03/01/2024
25.15
0.40
 129,500 24.75 25.15 24.70 17,600 400 0.4
#85 02/01/2024
24.75
0.05
 280,300 24.70 25.25 24.45 148,900 900 3.7
#86 29/12/2023
24.70
-0.50
 161,900 25.20 25.20 24.50 6,000 4,400 0.0
#87 28/12/2023
25.20
0.10
 224,600 25.10 25.50 24.80 6,700 0 0.2
#88 27/12/2023
25.10
0.50
 501,600 24.60 25.20 24.75 12,600 0 0.3
#89 26/12/2023
24.60
0.05
 681,200 24.55 24.84 23.82 90,200 2,200 2.2
#90 25/12/2023
24.55
0.69
 600,700 23.86 24.70 23.57 337,700 17,400 8.0
#91 22/12/2023
23.86
0
 98,700 23.86 24.26 23.52 6,500 1,200 0.1
#92 21/12/2023
23.86
0.74
 334,100 23.13 23.91 22.74 102,000 9,100 2.2
#93 20/12/2023
23.13
-0.10
 111,900 23.23 23.42 22.88 6,700 200 0.2
#94 19/12/2023
23.23
0.69
 251,300 22.54 23.23 22.44 37,300 0 0.9
#95 18/12/2023
22.54
-1.52
 319,100 24.06 24.06 22.54 46,800 2,900 1.1
#96 15/12/2023
24.06
-0.25
 142,500 24.31 24.40 23.72 0 1,300 -0.0
#97 14/12/2023
24.31
-0.25
 221,500 24.55 24.80 24.01 3,800 19,400 -0.4
#98 13/12/2023
24.55
-0.34
 232,300 24.89 24.89 24.26 27,900 23,500 0.1
#99 12/12/2023
24.89
0.74
 652,300 24.16 24.94 23.86 465,300 38,200 10.8
#100 11/12/2023
24.16
-0.29
 237,700 24.45 24.50 23.72 3,000 10,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc