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)
17/11/2022
11.15
 84,000 10.82 11.22 10.86 2,000 25,900 -0.4
16/11/2022
10.82
 178,900 10.17 10.86 9.48 9,200 1,100 0.1
15/11/2022
10.17
 131,200 10.93 10.93 10.17 2,000 3,900 0.0
14/11/2022
10.93
 259,400 11.29 11.36 10.53 20,300 900 0.3
11/11/2022
11.29
 154,100 11.29 11.58 11.07 0 8,800 -0.1
10/11/2022
11.29
 304,200 12.12 12.12 11.29 131,300 5,700 2.0
09/11/2022
12.12
 82,200 12.16 12.34 12.01 39,800 3,700 0.6
08/11/2022
12.16
 69,200 12.16 12.20 11.69 35,200 2,100 0.6
07/11/2022
12.16
 85,600 12.16 12.30 11.69 500 9,780 -0.2
04/11/2022
12.16
 144,500 12.30 12.49 11.87 200 7,600 -0.1
03/11/2022
12.30
 261,800 12.01 12.38 11.73 72,800 84,800 -0.2
02/11/2022
12.01
 82,800 12.30 12.52 12.01 42,200 2,900 0.7
01/11/2022
12.30
 67,200 12.38 12.52 12.27 1,300 900 0.0
31/10/2022
12.38
 153,600 12.74 12.88 11.87 2,200 10,500 -0.1
28/10/2022
12.74
 139,400 12.59 12.99 12.59 70,600 2,090 1.2
27/10/2022
12.59
 201,200 11.80 12.59 11.65 81,800 7,900 1.2
26/10/2022
11.80
 65,900 11.91 12.09 11.58 2,400 3,000 0.0
25/10/2022
11.91
 221,500 11.65 12.34 11.36 12,400 18,900 -0.1
24/10/2022
11.65
 276,200 12.34 12.59 11.54 20,900 0 0.3
21/10/2022
12.34
 262,500 13.14 13.17 12.34 45,000 3,500 0.7
20/10/2022
13.14
 118,500 13.39 13.46 13.03 33,400 24,900 0.2
19/10/2022
13.39
 170,400 13.06 13.39 13.10 13,100 0 0.2
18/10/2022
13.06
 238,200 13.06 13.50 13.06 5,600 25,000 -0.4
17/10/2022
13.06
 382,400 13.46 13.46 12.81 3,200 166,700 -3.0
14/10/2022
13.46
 231,400 13.14 13.61 13.28 3,300 100 0.1
13/10/2022
13.14
 212,900 13.32 13.39 12.85 0 49,300 -0.9
12/10/2022
13.32
 192,100 12.92 13.46 12.92 14,600 29,300 -0.3
11/10/2022
12.92
 251,200 13.43 13.72 12.74 9,300 166,000 -2.8
10/10/2022
13.43
 398,500 13.14 13.53 12.38 13,800 277,100 -4.9
07/10/2022
13.14
 426,400 14.11 14.11 13.14 80,300 58,900 0.4
06/10/2022
14.11
 243,500 15.13 15.13 14.11 900 78,800 -1.5
05/10/2022
15.13
 155,700 14.62 15.16 14.77 17,100 35,000 -0.4
04/10/2022
14.62
 190,400 15.56 16.18 14.62 500 115,700 -2.3
03/10/2022
15.56
 172,500 16.72 16.72 15.56 0 15,100 -0.3
30/09/2022
16.72
 221,000 16.47 16.72 16.10 65,500 0 1.5
29/09/2022
16.47
 100,400 16.47 16.76 16.28 47,400 0 1.1
28/09/2022
16.47
 141,900 16.43 16.57 16.28 57,800 0 1.3
27/09/2022
16.43
 67,800 16.47 16.68 16.28 0 1,700 0.0
26/09/2022
16.47
 163,000 17.23 17.23 16.18 10,200 0 0.2
23/09/2022
17.23
 144,500 17.37 17.41 17.19 0 20 0.0
22/09/2022
17.37
 169,400 17.08 17.41 16.86 5,600 0 0.1
21/09/2022
17.08
 291,400 17.08 17.08 15.92 0 0 0.9
20/09/2022
17.08
 237,600 16.61 17.08 16.18 48,000 10,200 0.9
19/09/2022
16.61
 452,200 17.84 17.84 16.61 5,900 34,500 -0.7
16/09/2022
17.84
 189,900 18.56 18.67 17.77 0 0 0.2
15/09/2022
18.56
 450,200 17.91 18.60 17.91 48,900 0 0.2
14/09/2022
17.91
 192,700 18.06 18.06 17.55 7,100 0 0.2
13/09/2022
18.06
 165,900 18.06 18.28 17.91 24,400 0 0.2
12/09/2022
18.06
 377,400 17.95 18.31 17.91 79,800 86 0.0
09/09/2022
17.95
 192,900 17.80 17.99 17.44 100 1,300 0.0
08/09/2022
17.80
 400,400 17.70 18.09 17.23 0 3,200 -0.1
07/09/2022
17.70
 324,800 18.46 18.64 17.70 0 900 0.0
06/09/2022
18.46
 487,900 19.29 19.29 18.46 1,600 5,800 -0.1
05/09/2022
19.29
 341,300 18.93 19.54 18.75 3,200 0 0.1
31/08/2022
18.93
 286,500 19.29 19.32 18.85 0 0 -0.5
30/08/2022
19.29
 528,300 19.54 20.05 19.18 0 18,200 -0.5
29/08/2022
19.54
 1,186,400 18.71 19.80 18.28 1,400 34,500 -0.9
26/08/2022
18.71
 403,300 18.71 19.36 18.46 11,100 13,900 -0.1
25/08/2022
18.71
 975,700 17.52 18.71 17.70 31,300 5,000 0.7
24/08/2022
17.52
 247,600 17.04 17.88 17.04 8,500 0 0.2
23/08/2022
17.04
 158,200 16.79 17.04 16.65 2,000 0 0.0
22/08/2022
16.79
 211,900 17.15 17.15 16.76 11,000 10,400 0.0
19/08/2022
17.15
 332,000 17.52 17.55 17.15 1,000 15,400 -0.3
18/08/2022
17.52
 172,400 17.73 17.88 17.37 0 11,500 -0.3
17/08/2022
17.73
 311,100 17.73 17.95 17.73 72,800 0 1.8
16/08/2022
17.73
 240,600 17.55 17.95 17.48 76,700 0 1.9
15/08/2022
17.55
 231,900 17.37 17.70 17.37 94,400 1,000 2.3
12/08/2022
17.37
 185,100 17.44 17.52 17.15 300 3,500 -0.1
11/08/2022
17.44
 320,700 17.80 18.02 17.23 1,100 5,400 -0.1
10/08/2022
17.80
 208,900 17.99 17.99 17.62 2,300 1,000 0.0
09/08/2022
17.99
 271,700 17.91 18.28 17.91 5,000 11,400 -0.2
08/08/2022
17.91
 462,400 17.44 18.06 17.37 3,800 18,500 -0.4
05/08/2022
17.44
 149,900 17.30 17.52 17.08 3,300 1,000 0.1
04/08/2022
17.30
 186,100 17.59 17.88 17.19 1,300 1,300 0
03/08/2022
17.59
 489,300 16.94 17.62 16.97 11,100 0 0.3
02/08/2022
16.94
 280,100 16.54 16.94 16.43 26,300 57,500 -0.7
01/08/2022
16.54
 174,500 16.28 16.54 16.25 1,000 46,400 -1.0
29/07/2022
16.28
 226,000 16.65 16.76 16.28 2,300 3,500 0.0
28/07/2022
16.65
 178,200 16.54 17.01 16.65 17,900 0 0.4
27/07/2022
16.54
 52,800 16.39 16.57 16.07 2,400 2,700 0.0
26/07/2022
16.39
 102,900 16.43 16.65 16.28 200 7,200 -0.2
25/07/2022
16.43
 178,400 16.90 16.90 16.28 0 16,300 -0.4
22/07/2022
16.90
 194,100 17.23 17.33 16.90 10,500 98,500 0.1
21/07/2022
17.23
 188,700 16.94 17.37 16.76 2,700 15,500 -0.3
20/07/2022
16.94
 168,000 16.76 17.08 16.76 11,000 36,000 -0.6
19/07/2022
16.76
 184,600 17.01 17.01 16.39 1,900 30,000 -0.7
18/07/2022
17.01
 220,200 17.37 17.44 16.65 0 29,000 -0.7
15/07/2022
17.37
 295,100 17.37 17.62 17.37 0 17,000 -0.4
14/07/2022
17.37
 317,800 16.57 17.59 16.39 4,000 900 0.1
13/07/2022
16.57
 250,300 16.54 17.01 16.54 7,200 5,200 0.0
12/07/2022
16.54
 149,400 16.14 16.57 15.92 8,800 20,500 -0.3
11/07/2022
16.14
 186,000 16.14 16.57 15.71 0 35,400 -0.8
08/07/2022
16.14
 182,300 15.71 16.43 15.78 10,000 36,900 -0.8
07/07/2022
15.71
 178,000 15.42 16.07 15.20 35,700 17,000 0.4
06/07/2022
15.42
 294,700 16.50 16.50 15.42 1,600 2,900 0.0
05/07/2022
16.50
 380,800 16.61 16.79 16.14 94,700 37,700 1.3
04/07/2022
16.61
 271,800 16.57 16.86 16.50 107,600 100 2.5
01/07/2022
16.57
 355,900 16.72 16.72 15.92 130,700 6,100 2.9
30/06/2022
16.72
 402,400 16.72 17.30 16.72 200 1,900 0.0
29/06/2022
16.72
 512,500 15.63 16.72 15.63 3,100 8,000 -0.1

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