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)
27/01/2022
18.70
 140,400 18.12 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 17.38 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 18.86 19.00 18.46 1,200 4,400 -0.1
20/01/2022
18.86
 60,000 18.36 18.93 18.26 12,400 0 0.3
19/01/2022
18.36
 165,200 18.05 19.24 18.32 4,000 8,300 -0.1
18/01/2022
18.05
 351,100 18.86 18.86 17.01 47,000 0 1.2
17/01/2022
18.86
 183,100 19.61 19.64 18.86 8,400 4,400 0.1
14/01/2022
19.61
 156,600 20.15 20.15 19.61 10,000 0 0.3
13/01/2022
20.15
 168,500 20.62 20.83 20.08 1,800 3,500 -0.1
12/01/2022
20.62
 219,900 20.32 20.96 19.61 12,500 2,500 0.3
11/01/2022
20.32
 261,700 20.76 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 22.18 22.18 21.70 52,600 4,100 1.6
06/01/2022
22.18
 290,400 22.58 22.58 22.14 45,900 2,600 1.4
05/01/2022
22.58
 330,200 22.62 22.99 22.48 46,900 15,600 1.1
04/01/2022
22.62
 189,500 22.11 22.92 22.18 35,900 36,100 0.0
31/12/2021
22.11
 199,800 21.77 22.31 21.91 0 4,800 -0.2
30/12/2021
21.77
 585,500 22.31 22.41 21.37 700 10,900 -0.3
29/12/2021
22.31
 514,200 22.72 22.96 22.25 1,100 5,500 -0.1
28/12/2021
22.72
 290,400 22.99 23.09 22.69 200 5,400 -0.2
27/12/2021
22.99
 209,300 22.89 23.36 22.72 100 10,700 -0.4
24/12/2021
22.89
 393,300 23.29 23.46 22.85 1,000 5,400 -0.2
23/12/2021
23.29
 364,200 23.87 24.17 22.52 600 15,700 -0.5
22/12/2021
23.87
 309,600 24.48 25.36 23.87 100 17,500 -0.6
21/12/2021
24.48
 564,300 23.70 25.15 23.73 4,200 100 0.1
20/12/2021
23.70
 284,500 24.07 24.31 23.67 300 4,800 -0.2
17/12/2021
24.07
 391,200 24.21 24.68 23.67 4,000 0 0.1
16/12/2021
24.21
 204,700 24.41 24.44 24.04 200 5,700 -0.2
15/12/2021
24.41
 425,000 24.34 24.82 24.34 0 13,800 -0.5
14/12/2021
24.34
 444,700 23.97 24.68 23.33 0 12,000 -0.4
13/12/2021
23.97
 240,400 23.77 24.27 23.87 0 3,100 -0.1
10/12/2021
23.77
 207,700 23.46 24.07 23.46 1,800 100 0.1
09/12/2021
23.46
 179,300 23.29 23.67 23.19 3,500 3,400 0.0
08/12/2021
23.29
 176,900 23.40 23.60 22.85 300 12,200 -0.4
07/12/2021
23.40
 404,800 22.65 23.40 22.52 15,600 11,100 0.2
06/12/2021
22.65
 699,100 24.34 24.34 22.65 6,000 21,000 -0.5
03/12/2021
24.34
 513,000 25.69 25.90 24.07 11,800 61,100 -1.8
02/12/2021
25.69
 694,100 25.59 26.03 25.66 0 6,200 -0.2
01/12/2021
25.59
 1,075,100 24.82 26.00 24.82 29,600 12,000 0.7
30/11/2021
24.82
 751,000 24.44 25.36 24.48 28,700 31,700 -0.1
29/11/2021
24.44
 360,400 24.41 24.54 23.46 102,300 14,200 3.0
26/11/2021
24.41
 601,000 24.27 25.02 24.11 28,900 17,300 0.4
25/11/2021
24.27
 554,800 24.31 24.92 23.67 4,600 3,600 0.0
24/11/2021
24.31
 574,800 24.82 25.36 24.00 1,100 17,600 -0.6
23/11/2021
24.82
 574,800 24.00 25.02 22.99 24,000 1,800 0.8
22/11/2021
24.00
 848,200 25.42 25.42 24.00 10,000 17,700 -0.3
19/11/2021
25.42
 1,735,200 27.32 27.32 25.42 7,100 34,500 -1.1
18/11/2021
27.32
 1,428,600 27.11 28.40 26.78 23,300 4,200 0.8
17/11/2021
27.11
 722,700 27.93 27.93 27.11 6,200 2,500 0.2
16/11/2021
27.93
 1,235,500 26.81 28.40 26.91 33,800 5,000 1.2
15/11/2021
26.81
 2,514,900 25.09 26.81 25.56 82,200 17,100 2.5
12/11/2021
25.09
 645,500 24.98 25.09 24.61 7,500 1,200 0.2
11/11/2021
24.98
 856,800 24.92 25.59 24.34 3,100 17,400 -0.5
10/11/2021
24.92
 1,945,800 24.38 25.36 24.48 48,300 0 1.8
09/11/2021
24.38
 451,800 24.34 24.92 24.14 10,800 3,400 0.3
08/11/2021
24.34
 1,148,800 24.38 24.95 24.27 19,500 100 0.7
05/11/2021
24.38
 875,000 22.79 24.38 22.79 9,000 900 0.3
04/11/2021
22.79
 469,700 22.45 22.79 22.31 10,500 600 0.3
03/11/2021
22.45
 841,200 23.87 24.04 22.31 1,700 11,400 -0.3
02/11/2021
23.87
 1,194,500 24.41 24.41 23.67 2,400 385,400 -13.5
01/11/2021
24.41
 561,500 24.61 25.02 24.31 2,600 19,900 -0.6
29/10/2021
24.61
 1,021,400 25.19 25.19 24.48 2,700 26,900 -0.9
28/10/2021
25.19
 882,100 24.51 25.56 24.71 39,600 5,100 1.3
27/10/2021
24.51
 378,300 24.75 25.15 24.27 200 2,100 -0.1
26/10/2021
24.75
 490,000 24.21 24.75 23.67 28,700 7,100 0.8
25/10/2021
24.21
 951,000 25.63 25.66 24.14 1,000 28,200 -1.0
22/10/2021
25.63
 642,200 25.42 25.90 25.36 0 6,300 -0.2
21/10/2021
25.42
 696,300 24.88 25.63 24.75 25,500 0 0.9
20/10/2021
24.88
 836,400 24.75 25.29 24.75 15,200 0 0.6
19/10/2021
24.75
 883,100 23.87 24.85 23.73 49,500 0 1.8
18/10/2021
23.87
 1,056,600 24.51 24.75 23.73 4,200 2,300 0.1
15/10/2021
24.51
 647,300 24.82 25.19 24.34 2,500 5,300 -0.1
14/10/2021
24.82
 860,300 24.61 25.56 24.51 9,600 0 0.4
13/10/2021
24.61
 1,077,000 23.50 25.02 23.12 300 11,800 -0.4
12/10/2021
23.50
 525,700 23.53 24.00 23.50 3,000 4,900 -0.1
11/10/2021
23.53
 402,400 23.12 23.80 22.99 1,200 11,000 -0.3
08/10/2021
23.12
 644,500 23.60 24.00 23.12 300 15,000 -0.5
07/10/2021
23.60
 703,800 23.67 24.34 23.53 8,300 16,800 -0.3
06/10/2021
23.67
 957,100 24.07 24.34 23.56 200 0 0.0
05/10/2021
24.07
 546,100 24.34 24.61 23.87 6,700 2,600 0.1
04/10/2021
24.34
 924,900 24.34 25.02 24.00 0 9,800 -0.4
01/10/2021
24.34
 1,538,900 23.16 24.68 22.72 248,700 7,700 8.6
30/09/2021
23.16
 821,300 22.28 23.56 22.31 0 10,500 -0.4
29/09/2021
22.28
 798,900 20.83 22.28 20.28 2,200 8,600 -0.2
28/09/2021
20.83
 358,800 20.62 20.96 19.95 35,400 0 1.1
27/09/2021
20.62
 421,600 21.54 21.57 20.62 0 12,500 -0.4
24/09/2021
21.54
 243,400 22.18 22.18 21.43 0 8,100 -0.3
23/09/2021
22.18
 674,600 22.31 22.62 22.18 0 19,300 -0.6
22/09/2021
22.31
 297,500 22.21 22.58 22.04 200 11,100 -0.4
21/09/2021
22.21
 285,800 22.25 22.25 21.64 4,900 4,000 0.0
20/09/2021
22.25
 675,900 22.35 23.19 22.25 0 39,000 -1.3
17/09/2021
22.35
 686,400 21.37 22.58 20.69 27,200 3,200 0.8
16/09/2021
21.37
 767,400 21.84 22.04 20.99 2,200 4,100 -0.1
15/09/2021
21.84
 714,100 22.72 22.99 21.84 0 6,900 -0.2
14/09/2021
22.72
 402,500 22.72 23.40 22.52 8,600 1,600 0.2
13/09/2021
22.72
 567,700 23.26 23.26 22.58 12,300 12,900 0.0
10/09/2021
23.26
 252,600 23.60 23.67 23.02 500 7,500 -0.2
09/09/2021
23.60
 741,200 23.09 23.73 22.55 2,300 8,200 -0.2

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