CTCP Phân bón Bình Điền (bfc)

56.30
0.60
(1.08%)
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
(2026-09-08) 		15.40 32.77% 4,808,400 252,610 -1.4
46.20
62.40
55.70
2 tháng
(2026-08-10) 		12.80 25.81% 7,648,000 281,010 -0.1
46.20
62.40
55.70
3 tháng
(2026-07-10) 		10.09 19.29% 11,683,700 231,410 -3.0
45.77
62.40
55.70
6 tháng
(2026-04-13) 		8.32 15.38% 25,899,000 266,910 -1.9
45.77
66.88
55.70
12 tháng
(2025-10-13) 		21.95 54.28% 56,540,700 -740,590 -51.4
38.95
71.08
55.70
24 tháng
(2024-10-18) 		27.89 80.82% 239,916,300 -1,069,590 -120.9
30.46
71.08
55.70
36 tháng
(2023-10-24) 		45.42 267.58% 375,479,000 1,441,402 -71.9
15.31
71.08
55.70
60 tháng
(2021-11-03) 		39.95 177.97% 554,398,400 -209,354 -89.7
10.17
71.08
55.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
21.50
 769,800 20.99 21.74 20.89 19,900 6,000 0.4
02/06/2022
20.93
 457,600 21.37 21.64 20.93 19,100 71,900 -1.6
01/06/2022
21.30
 697,600 21.27 21.87 20.39 11,400 55,600 -1.4
31/05/2022
20.96
 1,250,700 20.15 21.50 19.71 5,400 49,400 -1.4
30/05/2022
20.12
 851,500 19.95 20.83 19.95 51,500 24,200 0.8
27/05/2022
19.47
 424,500 19.17 19.47 18.93 32,100 22,600 0.3
26/05/2022
19.24
 473,000 19.61 19.74 19.00 5,000 53,100 -1.4
25/05/2022
19.34
 523,400 18.09 19.34 18.09 7,600 70,200 -1.8
24/05/2022
18.26
 560,100 17.61 18.46 17.61 14,300 148,100 -3.6
23/05/2022
18.26
 791,200 18.86 18.86 17.92 44,300 111,300 -1.8
20/05/2022
18.73
 697,000 18.32 18.90 18.02 0 28,800 -0.8
19/05/2022
18.26
 515,700 17.51 18.43 16.94 3,100 2,500 0.0
18/05/2022
17.99
 670,300 17.58 18.32 17.34 33,100 45,100 -0.3
17/05/2022
17.31
 530,400 15.25 17.31 15.25 27,300 800 0.7
16/05/2022
16.19
 491,300 16.87 16.90 14.94 25,500 19,800 0.1
13/05/2022
15.92
 591,900 16.90 16.97 15.92 46,700 1,100 1.1
12/05/2022
17.11
 506,900 17.85 18.22 17.11 1,700 17,200 -0.4
11/05/2022
18.39
 398,100 18.46 18.59 18.19 10,000 36,900 -0.7
10/05/2022
18.26
 710,200 16.23 18.26 16.23 117,600 22,300 2.6
09/05/2022
17.17
 1,155,600 17.78 18.39 17.17 111,200 8,700 2.6
06/05/2022
18.46
 1,659,900 18.93 19.61 18.46 89,700 300 2.4
05/05/2022
19.85
 717,400 21.33 21.98 19.85 0 38,900 -1.2
04/05/2022
21.33
 853,500 22.92 22.92 21.33 2,000 92,000 -2.9
29/04/2022
22.92
 765,200 22.14 23.12 22.14 23,700 2,900 0.7
28/04/2022
21.98
 1,342,500 21.64 22.65 21.23 42,800 600 1.3
27/04/2022
21.64
 714,700 22.58 22.58 21.03 1,300 13,800 -0.4
26/04/2022
22.58
 1,296,600 21.27 22.58 21.27 115,700 13,400 3.2
25/04/2022
22.85
 390,000 22.85 23.40 22.85 8,800 0 0.3
22/04/2022
24.54
 778,100 26.88 26.88 24.54 0 3,700 -0.1
21/04/2022
26.37
 789,800 25.09 27.25 24.54 331,100 9,600 12.8
20/04/2022
26.37
 458,100 28.20 28.33 26.37 0 5,300 -0.2
19/04/2022
28.33
 948,000 28.20 29.68 27.65 3,400 19,200 -0.7
18/04/2022
27.79
 690,300 27.05 28.40 26.78 320,400 18,200 12.6
15/04/2022
27.65
 476,100 28.40 28.87 26.98 3,400 20,900 -0.4
14/04/2022
28.47
 814,100 26.71 29.07 26.71 1,900 126,200 -5.2
13/04/2022
27.38
 573,900 26.71 27.55 25.69 4,800 157,100 -6.0
12/04/2022
26.84
 550,500 26.71 27.38 25.76 249,100 27,400 8.8
08/04/2022
26.10
 347,000 27.99 28.03 26.10 1,500 10,800 -0.4
07/04/2022
27.99
 730,900 27.72 28.06 26.03 61,100 3,300 2.3
06/04/2022
27.18
 980,500 28.53 29.62 27.18 9,600 12,300 -0.1
05/04/2022
29.21
 525,900 28.53 29.75 28.53 58,900 1,800 2.5
04/04/2022
29.21
 1,402,300 31.37 31.37 29.21 3,600 73,100 -3.0
01/04/2022
31.37
 715,700 30.02 31.41 29.75 46,600 400 2.1
31/03/2022
30.09
 743,700 30.43 30.63 29.48 40,000 3,700 1.6
30/03/2022
29.95
 1,650,800 32.19 32.19 29.95 10,600 25,600 -0.7
29/03/2022
32.19
 1,032,300 32.05 32.86 31.17 6,300 18,300 -0.6
28/03/2022
32.05
 1,642,800 29.45 32.32 29.45 25,300 19,600 0.2
25/03/2022
30.43
 1,733,700 28.40 30.77 28.26 16,700 12,500 0.2
24/03/2022
28.94
 1,175,800 29.41 29.51 28.47 35,900 21,500 0.6
23/03/2022
28.20
 2,072,600 26.57 28.20 26.57 17,200 6,100 0.4
22/03/2022
26.37
 969,700 25.96 26.91 25.25 21,300 7,500 0.5
21/03/2022
25.69
 428,000 26.37 26.57 24.34 18,400 0 0.7
18/03/2022
26.03
 755,500 25.12 26.03 24.48 41,100 58,800 -0.7
17/03/2022
25.02
 1,653,200 26.91 27.05 24.98 102,000 100 3.8
16/03/2022
26.84
 728,600 27.11 28.33 26.78 4,900 17,100 -0.5
15/03/2022
26.78
 841,600 26.37 26.98 25.69 7,300 800 0.3
14/03/2022
26.37
 1,503,600 28.33 29.75 26.37 17,300 22,900 -0.2
11/03/2022
28.33
 1,972,500 27.32 28.40 27.05 27,800 800 1.1
10/03/2022
26.57
 926,000 26.03 27.18 25.22 65,700 5,700 2.4
09/03/2022
26.40
 1,247,000 25.25 26.40 24.92 22,500 1,200 0.8
08/03/2022
24.68
 942,300 26.10 26.71 24.68 0 43,400 -1.7
07/03/2022
25.39
 1,506,500 24.68 25.39 24.31 1,300 105,800 -3.9
04/03/2022
23.73
 563,300 23.73 24.11 23.12 1,200 1,500 0.0
03/03/2022
23.80
 678,600 23.36 24.00 23.36 10,800 21,300 -0.4
02/03/2022
23.33
 513,500 22.79 23.60 22.75 2,400 28,900 -0.9
01/03/2022
22.65
 655,000 23.94 23.97 22.65 0 13,500 -0.5
28/02/2022
23.53
 903,500 22.72 24.00 22.72 20,500 5,600 0.5
25/02/2022
22.75
 441,500 22.65 23.12 22.45 300 22,800 -0.8
24/02/2022
22.18
 941,700 21.27 22.31 20.96 0 165,200 -5.3
23/02/2022
21.03
 342,400 20.52 21.06 20.52 4,000 142,300 -4.3
22/02/2022
20.56
 116,900 20.89 20.89 20.45 0 8,300 -0.3
21/02/2022
20.89
 169,300 20.89 20.96 20.72 100 3,400 -0.1
18/02/2022
20.89
 152,700 20.49 21.03 20.49 5,200 0 0.2
17/02/2022
20.96
 116,500 20.62 21.10 20.45 4,000 0 0.1
16/02/2022
20.99
 130,300 20.79 21.10 20.52 700 100 0.0
15/02/2022
20.79
 136,400 20.56 21.30 20.01 600 0 0.0
14/02/2022
20.59
 144,600 20.01 20.72 20.01 5,800 6,100 0.0
11/02/2022
20.83
 310,000 20.56 21.06 20.56 0 81,200 -2.5
10/02/2022
20.56
 276,800 20.15 20.69 19.95 0 58,800 -1.8
09/02/2022
20.12
 151,300 19.95 20.28 19.74 5,000 2,800 0.1
08/02/2022
19.71
 204,200 19.20 19.91 19.14 86,400 25,900 1.8
07/02/2022
19.20
 167,200 18.93 19.27 18.83 55,600 800 1.5
28/01/2022
18.29
 74,200 18.73 18.80 18.29 300 3,100 -0.1
27/01/2022
18.70
 140,400 18.46 18.80 18.22 3,400 2,200 0.0
26/01/2022
18.12
 253,700 17.65 18.36 17.65 300 6,300 -0.1
25/01/2022
17.65
 131,900 17.41 17.78 16.90 12,200 0 0.3
24/01/2022
17.38
 130,700 18.53 18.53 17.28 1,500 7,200 -0.2
21/01/2022
18.53
 92,000 19.00 19.00 18.46 1,200 4,400 -0.1
20/01/2022
18.86
 60,000 18.63 18.93 18.26 12,400 0 0.3
19/01/2022
18.36
 165,200 19.24 19.24 18.32 4,000 8,300 -0.1
18/01/2022
18.05
 351,100 18.19 18.19 17.01 47,000 0 1.2
17/01/2022
18.26
 349,600 19.61 19.64 18.26 8,400 4,400 0.1
14/01/2022
19.61
 156,600 19.95 20.08 19.61 10,000 0 0.3
13/01/2022
20.15
 168,500 20.83 20.83 20.08 1,800 3,500 -0.1
12/01/2022
20.62
 219,900 19.74 20.96 19.61 12,500 2,500 0.3
11/01/2022
20.32
 261,700 20.69 20.89 20.28 5,300 2,800 0.1
10/01/2022
20.76
 635,000 21.70 21.74 20.42 94,100 20,200 2.2
07/01/2022
21.70
 349,000 21.98 22.18 21.70 52,600 4,100 1.6
06/01/2022
22.18
 290,400 22.14 22.58 22.14 45,900 2,600 1.4
05/01/2022
22.58
 330,200 22.92 22.99 22.48 46,900 15,600 1.1

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