CTCP Phân bón Bình Điền (bfc)

39.55
0.30
(0.76%)
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)
19/04/2021
15.72
 123,100 15.86 15.86 15.13 2,200 10,000 -0.2
16/04/2021
15.86
 202,700 16.31 16.38 15.79 0 8,000 -0.2
15/04/2021
16.31
 265,100 16.49 16.49 16.01 3,700 8,300 -0.1
14/04/2021
16.49
 188,100 16.38 16.53 16.16 2,200 11,600 -0.2
13/04/2021
16.38
 259,000 16.82 16.82 16.31 3,000 4,700 -0.0
12/04/2021
16.82
 470,500 16.31 16.82 16.20 7,400 115,000 -2.4
09/04/2021
16.31
 107,700 16.23 16.45 16.16 4,000 3,500 0.0
08/04/2021
16.23
 233,000 16.42 16.53 16.01 1,000 7,300 -0.1
07/04/2021
16.42
 142,300 16.49 16.53 16.31 500 6,100 -0.1
06/04/2021
16.49
 337,300 16.56 16.67 16.38 3,200 66,400 -1.4
05/04/2021
16.56
 649,200 17.04 17.11 16.45 8,500 85,100 -1.7
02/04/2021
17.04
 703,900 16.42 17.04 16.38 6,200 57,100 -1.1
01/04/2021
16.42
 474,200 16.16 16.56 16.05 0 124,400 -2.8
31/03/2021
16.16
 395,000 15.75 16.16 15.72 5,300 4,200 0.0
30/03/2021
15.75
 259,600 15.75 16.01 15.68 3,400 700 0.1
29/03/2021
15.75
 238,600 15.64 15.86 15.57 1,300 1,400 -0.0
26/03/2021
15.64
 232,700 15.72 15.79 14.98 4,000 7,600 -0.1
25/03/2021
15.72
 170,600 15.64 15.94 15.28 700 6,900 -0.1
24/03/2021
15.64
 289,500 15.97 15.97 15.42 0 7,400 -0.2
23/03/2021
15.97
 240,300 16.01 16.45 15.86 4,300 0 0.1
22/03/2021
16.01
 309,100 16.38 16.42 15.94 0 10,700 -0.2
19/03/2021
16.38
 275,500 16.64 16.64 16.08 0 4,400 -0.1
18/03/2021
16.64
 283,800 16.64 16.89 16.64 3,300 15,900 -0.3
17/03/2021
16.64
 434,900 16.08 16.82 15.94 0 6,400 -0.1
16/03/2021
16.08
 301,100 16.08 16.53 15.94 4,200 5,200 -0.0
15/03/2021
16.08
 1,085,300 16.38 16.38 15.79 18,100 22,200 -0.1
12/03/2021
16.38
 532,600 16.53 17.19 16.38 3,400 17,400 -0.3
11/03/2021
16.53
 660,700 15.79 16.89 16.23 3,700 31,800 -0.6
10/03/2021
15.79
 906,900 14.76 15.79 15.42 11,100 45,000 -0.7
09/03/2021
14.76
 410,800 15.13 15.13 14.54 4,700 3,000 0.0
08/03/2021
15.13
 460,300 14.76 15.35 14.69 125,600 2,700 2.5
05/03/2021
14.76
 379,100 14.62 14.84 14.14 35,900 8,700 0.5
04/03/2021
14.62
 941,800 14.91 15.28 14.62 12,200 0 0.3
03/03/2021
14.91
 450,300 14.62 15.06 14.40 14,200 700 0.3
02/03/2021
14.62
 585,900 13.88 14.69 14.10 92,600 32,900 1.2
01/03/2021
13.88
 1,080,300 13.04 13.92 13.07 25,300 10,000 0.3
26/02/2021
13.04
 185,600 12.93 13.04 12.63 4,500 0 0.1
25/02/2021
12.93
 154,400 12.78 12.93 12.71 600 10,600 -0.2
24/02/2021
12.78
 270,100 13.18 13.26 12.63 200 12,700 -0.2
23/02/2021
13.18
 344,800 13.04 13.26 12.96 6,800 1,500 0.1
22/02/2021
13.04
 1,000,000 12.93 13.33 12.93 6,100 500 0.1
19/02/2021
12.93
 547,900 12.60 12.96 12.30 600 2,700 -0.0
18/02/2021
12.60
 284,100 12.12 12.71 12.05 4,000 1,900 0.0
17/02/2021
12.12
 125,400 11.75 12.12 11.75 7,400 15,000 -0.1
09/02/2021
11.75
 303,300 11.57 11.86 11.57 400 4,600 -0.1
08/02/2021
11.57
 225,200 11.97 12.08 11.57 1,600 7,600 -0.1
05/02/2021
11.97
 667,400 11.75 11.97 11.53 2,900 455,600 -7.3
04/02/2021
11.75
 157,200 11.83 11.94 11.60 13,500 69,100 -0.9
03/02/2021
11.83
 264,900 11.35 11.83 11.13 0 86,200 -1.3
02/02/2021
11.35
 711,200 10.80 11.35 10.54 3,700 449,200 -6.5
01/02/2021
10.80
 261,700 11.38 11.75 10.61 8,300 92,800 -1.3
29/01/2021
11.38
 219,200 11.24 11.60 11.09 11,500 12,000 -0.0
28/01/2021
11.24
 417,400 12.08 12.08 11.24 4,400 18,000 -0.2
27/01/2021
12.08
 468,700 12.23 12.34 11.75 400 22,600 -0.4
26/01/2021
12.23
 308,000 12.63 12.63 11.79 0 38,000 -0.6
25/01/2021
12.63
 316,900 12.67 12.85 12.41 20,000 95,100 -1.3
22/01/2021
12.67
 308,900 12.71 12.74 12.27 1,700 4,500 -0.0
21/01/2021
12.71
 332,900 12.27 12.78 12.34 1,500 26,700 -0.4
20/01/2021
12.27
 408,700 12.63 12.63 11.94 100 18,600 -0.3
19/01/2021
12.63
 682,500 13.18 13.37 12.27 11,600 8,000 0.1
18/01/2021
13.18
 564,200 12.89 13.66 12.82 7,800 2,500 0.1
15/01/2021
12.89
 395,300 12.89 13.07 12.78 15,100 0 0.3
14/01/2021
12.89
 323,100 12.89 12.93 12.74 23,400 0 0.4
13/01/2021
12.89
 533,300 13.00 13.15 12.85 2,700 7,800 -0.1
12/01/2021
13.00
 363,100 13.18 13.22 12.82 100 3,800 -0.1
11/01/2021
13.18
 406,100 13.15 13.37 13.11 0 16,000 -0.3
08/01/2021
13.15
 659,500 12.93 13.44 12.93 30,600 0 0.6
07/01/2021
12.93
 740,800 12.85 13.04 12.23 131,600 200 2.3
06/01/2021
12.85
 782,000 12.89 12.96 12.67 193,900 57,200 2.4
05/01/2021
12.89
 617,400 12.85 13.04 12.56 190,900 0 3.3
04/01/2021
12.85
 699,800 12.82 13.11 12.82 12,800 1,000 0.2
31/12/2020
12.82
 918,180 12.38 12.82 12.41 127,490 52,960 1.3
30/12/2020
12.38
 1,158,630 12.16 12.63 12.16 334,170 0 5.7
29/12/2020
12.16
 730,260 12.08 12.38 11.97 33,020 0 0.5
28/12/2020
12.08
 703,820 12.19 12.27 12.05 58,520 3,110 0.9
25/12/2020
12.19
 673,100 12.01 12.30 11.75 0 0 0
24/12/2020
12.01
 469,180 12.34 12.38 11.49 2,000 11,920 -0.2
23/12/2020
12.34
 646,990 12.52 12.78 12.34 0 0 0
22/12/2020
12.52
 1,478,330 11.83 12.63 11.71 0 6,000 -0.1
21/12/2020
11.83
 603,650 11.90 12.05 11.79 0 18,740 -0.3
18/12/2020
11.90
 344,680 11.94 12.16 11.90 3,200 1,500 0.0
17/12/2020
11.94
 482,140 11.90 11.97 11.86 9,070 0 0.1
16/12/2020
11.90
 341,450 12.01 12.01 11.90 4,760 0 0.1
15/12/2020
12.01
 891,280 11.86 12.34 11.75 12,310 0 0.2
14/12/2020
11.86
 283,950 11.71 11.94 11.75 12,900 0 0.2
11/12/2020
11.71
 430,540 11.68 11.71 11.49 4,740 0 0.1
10/12/2020
11.68
 598,140 12.05 12.05 11.68 0 3,510 -0.1
09/12/2020
12.05
 350,920 12.12 12.16 12.01 3,080 0 0.1
08/12/2020
12.12
 818,830 11.97 12.41 11.83 5,000 11,210 -0.1
07/12/2020
11.97
 585,030 11.83 12.12 11.75 0 0 0
04/12/2020
11.83
 982,830 11.42 12.05 11.42 3,470 0 0.1
03/12/2020
11.42
 298,250 11.35 11.46 11.35 1,930 12,000 -0.2
02/12/2020
11.35
 324,070 11.38 11.46 11.27 5,530 0 0.1
01/12/2020
11.38
 276,240 11.42 11.42 11.16 0 0 0
30/11/2020
11.42
 233,110 11.49 11.57 11.42 0 9,420 -0.1
27/11/2020
11.49
 410,930 11.35 11.60 11.35 115,000 8,310 1.7
26/11/2020
11.35
 169,030 11.38 11.46 11.31 0 8,200 -0.1
25/11/2020
11.38
 215,040 11.60 11.68 11.38 3,490 9,610 -0.1
24/11/2020
11.60
 1,029,180 11.20 11.71 11.20 270,860 140,000 2.0
23/11/2020
11.20
 291,390 11.31 11.31 11.13 990 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |