CTCP Phân bón Bình Điền (bfc)

39.25
1.05
(2.75%)
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
(2024-10-23) 		-2.30 -5.68% 13,725,400 -1,163,800 -44.0
36.85
41.10
39.25
2 tháng
(2024-09-23) 		-5.60 -12.79% 24,184,700 -1,059,400 -40.5
36.85
43.80
39.25
3 tháng
(2024-08-26) 		-5.70 -12.98% 36,218,500 -999,600 -37.6
36.85
45.05
39.25
6 tháng
(2024-05-27) 		1.67 4.58% 91,528,900 -1,870,900 -72.9
34.80
48.70
39.25
12 tháng
(2023-11-28) 		16.35 74.82% 139,298,000 597,992 -9.6
21.39
48.70
39.25
24 tháng
(2022-12-05) 		23.21 154.82% 199,214,600 -670,238 -25.4
13.70
48.70
39.25
36 tháng
(2021-12-08) 		11.47 42.91% 307,600,000 -416,464 -16.4
11.67
48.70
39.25
60 tháng
(2019-12-19) 		30.24 379.83% 533,737,540 -5,955,594 -83.7
6.71
48.70
39.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
39.25
 1,339,800 38.40 39.45 38.30 219,100 99,000 4.9
21/11/2024
38.20
 300,700 37.90 38.20 37.35 63,500 33,200 1.2
20/11/2024
37.35
 231,400 37.35 37.95 36.75 45,700 35,700 0.4
19/11/2024
37
 363,800 37.35 37.90 37 5,200 87,000 -3.1
18/11/2024
37.55
 485,600 38.10 38.20 37 7,600 36,000 -1.1
15/11/2024
38
 783,800 39.30 39.30 37.30 16,300 124,000 -4.1
14/11/2024
39.30
 818,000 39.35 40 39.25 0 90,900 -3.6
13/11/2024
39.40
 755,800 38.25 39.40 37.65 79,700 49,400 1.2
12/11/2024
38.25
 1,052,300 37.80 38.60 37.80 80,600 314,500 -9.0
11/11/2024
37.75
 549,900 37 38.30 37 76,500 272,500 -7.4
08/11/2024
37.15
 314,400 37.45 37.65 37.15 100 50,900 -1.9
07/11/2024
37.35
 374,300 37.80 37.95 37.05 7,900 68,200 -2.3
06/11/2024
37.55
 458,300 37.05 37.55 36.95 0 0 0
05/11/2024
36.85
 236,500 37 37.40 36.70 3,700 43,600 -1.5
04/11/2024
37
 1,173,300 38.20 38.20 36.50 21,000 191,800 -6.4
01/11/2024
38.10
 1,159,700 39.80 39.80 38.10 40,400 280,000 -9.3
31/10/2024
39.75
 406,900 39.75 40 39.40 23,800 45,100 -0.8
30/10/2024
39.70
 1,612,200 41.10 41.50 39.70 98,500 120,800 -0.9
29/10/2024
41.10
 1,048,200 40.35 41.60 40.35 118,800 11,200 4.4
28/10/2024
40.35
 722,900 39.30 40.45 39.20 115,100 41,300 3.0
25/10/2024
39.30
 208,900 39.50 39.75 39 13,100 29,600 -0.7
24/10/2024
39.55
 300,400 40.50 40.65 39.55 2,200 10,700 -0.3
23/10/2024
40.50
 368,100 39.60 40.60 39.60 5,400 52,500 -1.9
22/10/2024
39.95
 1,061,500 38.50 39.95 38 213,600 12,700 7.9
21/10/2024
38.50
 349,800 39.60 39.60 38.50 7,300 2,300 0.2
18/10/2024
39.60
 242,700 40 40.30 39.60 18,900 1,000 0.7
17/10/2024
39.65
 402,900 39.90 40.10 39.45 8,400 2,100 0.3
16/10/2024
39.90
 334,600 40.10 40.65 39.90 6,700 1,200 0.2
15/10/2024
40.50
 148,300 41.05 41.05 40.10 0 3,500 -0.1
14/10/2024
40.85
 234,100 41.10 41.10 40.80 0 53,500 -2.2
11/10/2024
40.80
 113,300 40.90 41.20 40.10 1,800 5,000 -0.1
10/10/2024
40.85
 168,000 41.05 41.45 40.80 100 2,000 -0.1
09/10/2024
41.05
 480,700 40.20 41.30 40 93,400 3,500 3.6
08/10/2024
40.20
 253,300 40.10 40.40 39.80 8,800 10,100 -0.1
07/10/2024
40.15
 247,600 40.80 40.85 40.05 3,400 7,500 -0.2
04/10/2024
40.80
 256,800 41.45 41.45 40 2,900 5,600 -0.1
03/10/2024
40.50
 670,800 41.75 41.85 40.30 0 8,100 -0.3
02/10/2024
41.75
 398,000 42.35 42.35 41.55 10,600 46,500 -1.5
01/10/2024
42.30
 334,200 42.50 42.70 42.05 0 1,400 -0.1
30/09/2024
42.10
 428,500 41.90 42.50 41.70 3,000 4,900 -0.1
27/09/2024
41.70
 1,154,200 42.50 42.80 41.50 4,300 11,700 -0.3
26/09/2024
42.40
 1,864,100 43.80 43.85 42.10 6,200 60,300 -2.3
25/09/2024
43.60
 692,200 43.60 44 43.50 16,800 60,100 -1.9
24/09/2024
43.55
 380,400 43.80 44.05 43.20 5,700 4,300 0.1
23/09/2024
43.80
 243,300 43.40 44.25 43.40 4,900 5,100 -0.0
20/09/2024
43.40
 1,010,100 44.50 44.65 43.35 4,800 10,100 -0.2
19/09/2024
43.85
 795,900 44.50 44.80 43.75 0 130,600 -5.8
18/09/2024
44.30
 447,700 44.85 45 44 27,300 11,300 0.7
17/09/2024
44.80
 499,200 44.25 45.20 43.85 20,000 72,600 -2.3
16/09/2024
44.60
 1,925,700 45.05 46.50 44.60 122,100 18,400 4.8
13/09/2024
45.05
 368,400 45 45.20 44.35 3,200 27,000 -1.1
12/09/2024
44.65
 1,492,000 44.50 46 44 81,500 58,600 1.1
11/09/2024
43.90
 431,600 43.85 44.35 43.05 14,900 22,600 -0.3
10/09/2024
43.85
 368,400 45.10 45.30 43.50 0 22,200 -1.0
09/09/2024
44.90
 442,300 44.70 45.05 44.40 0 0 0
06/09/2024
44.90
 504,700 44.40 44.90 43.50 61,100 26,000 1.6
05/09/2024
44.20
 603,500 43.90 44.65 43.85 4,700 3,700 0.0
04/09/2024
43.80
 295,200 43.80 44.35 43.60 42,900 32,200 0.5
30/08/2024
44.35
 447,400 44.05 44.60 44 76,100 34,000 1.9
29/08/2024
44.05
 242,900 44.40 44.40 43.80 35,400 10,100 1.1
28/08/2024
44.40
 412,700 44.60 44.60 43.50 59,500 0 2.6
27/08/2024
44.20
 582,200 43.50 44.40 43.50 37,400 37,400 0.0
26/08/2024
43.90
 1,163,900 45.40 45.40 43.15 21,800 36,100 -0.7
23/08/2024
45
 1,426,700 46.85 46.85 44.75 38,300 42,800 -0.2
22/08/2024
46.50
 498,600 47.60 47.60 46.50 11,300 11,500 -0.0
21/08/2024
47
 1,512,800 46.30 48 46.25 101,300 21,100 3.8
20/08/2024
46.60
 744,400 46.80 47.35 46.05 30,900 7,200 1.1
19/08/2024
46.80
 999,600 46.75 47 45.60 88,000 70,800 0.8
16/08/2024
46.20
 904,900 44.90 46.20 44 123,100 3,600 5.5
15/08/2024
44.60
 850,000 46 46 43.30 100,800 76,400 1.0
14/08/2024
45.65
 1,918,000 46.20 48.50 45.65 59,500 108,100 -2.3
13/08/2024
45.35
 754,600 45.05 45.75 44.35 23,900 49,300 -1.1
12/08/2024
44.80
 820,700 44.30 46 43.60 23,900 45,900 -1.0
09/08/2024
43.95
 779,300 42.75 43.95 42.20 100,800 58,400 1.8
08/08/2024
41.80
 702,900 43.70 44.40 41.60 30,000 139,700 -4.7
07/08/2024
44.15
 663,500 44.35 44.60 43.05 15,300 178,800 -7.1
06/08/2024
44.30
 657,300 44.60 44.60 42.70 15,500 109,400 -4.1
05/08/2024
43.45
 1,213,400 44.70 46 43.45 3,100 166,300 -7.3
02/08/2024
46.70
 1,637,100 44.05 46.80 43.05 155,500 86,100 3.0
01/08/2024
44.95
 1,435,800 48.30 48.45 44.95 131,100 178,600 -2.4
31/07/2024
48.30
 659,000 48.70 48.70 47.80 30,100 34,200 -0.2
30/07/2024
48.70
 1,319,500 49.30 50.10 48.20 95,600 34,500 2.8
29/07/2024
47.60
 1,726,800 45.90 47.60 45.90 95,600 34,500 2.8
26/07/2024
44.50
 365,200 44.10 45 43.45 0 76,900 -3.4
25/07/2024
43.95
 956,600 41.40 44.20 41.40 122,100 21,800 4.3
24/07/2024
42.50
 721,600 42.40 43.35 40.10 85,600 111,200 -1.1
23/07/2024
43.05
 776,600 43.90 44.20 43.05 6,600 139,100 -5.8
22/07/2024
43.20
 388,900 44.40 44.40 42.20 16,100 31,800 -0.7
19/07/2024
44.45
 689,700 44.80 45.30 43.40 11,700 61,700 -2.2
18/07/2024
44.30
 1,086,800 42.15 44.50 41.90 260,600 50,200 9.1
17/07/2024
42.10
 2,315,400 45.10 45.90 42.10 63,300 400,500 -14.8
16/07/2024
45.25
 1,041,900 44.60 46.15 44.60 1,600 92,300 -4.1
15/07/2024
44.60
 642,700 44.80 45.90 44.45 48,900 31,300 0.8
12/07/2024
44.50
 548,700 45 45 44.05 91,400 10,400 3.6
11/07/2024
44.90
 951,700 47 47 43.50 140,900 116,400 1.1
10/07/2024
45.40
 2,130,200 46.10 47 44.95 238,600 205,800 1.5
09/07/2024
43.95
 885,200 43.95 43.95 43.95 0 100 -0.0
08/07/2024
41.10
 900,700 39.50 41.10 39.20 110,300 25,300 3.4
05/07/2024
38.45
 805,300 38.50 39.35 38.20 70,500 114,000 -1.6
04/07/2024
38.20
 506,900 38.50 38.70 37.70 0 117,400 -4.5

Chính sách bảo mật | Điều khoản sử dụng |