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)
17/11/2020
9.88
 200,220 9.88 9.98 9.79 480 2,150 0.0
16/11/2020
9.88
 350,870 10.04 10.16 9.85 25,650 220 0.4
13/11/2020
10.04
 272,290 10.07 10.16 10.01 400 0 0.0
12/11/2020
10.07
 398,870 9.98 10.19 9.85 124,300 6,240 1.9
11/11/2020
9.98
 197,840 10.01 10.07 9.94 41,090 800 0.6
10/11/2020
10.01
 390,460 10.01 10.10 9.85 84,230 0 1.4
09/11/2020
10.01
 387,910 9.70 10.01 9.73 79,640 160 1.3
06/11/2020
9.70
 144,910 9.70 9.82 9.64 28,000 14,390 0.2
05/11/2020
9.70
 355,950 9.76 9.88 9.70 3,040 5,480 0.0
04/11/2020
9.76
 168,400 9.73 9.88 9.60 8,310 0 0.1
03/11/2020
9.73
 169,510 9.85 9.85 9.67 0 10,690 -0.2
02/11/2020
9.85
 402,070 9.39 9.88 9.39 300 30 0.0
30/10/2020
9.39
 177,940 9.39 9.48 9.23 0 20,730 -0.3
29/10/2020
9.39
 415,830 9.23 9.48 8.98 5,130 830 0.1
28/10/2020
9.23
 554,730 9.85 9.85 9.23 0 23,460 -0.4
27/10/2020
9.85
 333,120 10.10 10.10 9.85 0 21,170 -0.3
26/10/2020
10.10
 416,740 10.41 10.47 10.10 50 8,490 -0.1
23/10/2020
10.41
 335,860 10.38 10.60 10.38 0 11,320 -0.2
22/10/2020
10.38
 370,410 10.22 10.47 10.29 0 14,730 -0.2
21/10/2020
10.22
 510,450 10.35 10.60 10.22 0 9,940 -0.2
20/10/2020
10.35
 422,490 10.22 10.38 10.13 275,730 0 4.6
19/10/2020
10.22
 236,810 10.22 10.41 10.10 0 10,270 -0.2
16/10/2020
10.22
 734,490 10.19 10.41 10.04 0 3,640 -0.1
15/10/2020
10.19
 417,970 10.07 10.29 9.98 5,530 30,000 -0.4
14/10/2020
10.07
 411,740 10.10 10.16 10.04 5,500 20,000 -0.2
13/10/2020
10.10
 532,830 10.29 10.35 10.04 10,370 21,750 -0.2
12/10/2020
10.29
 448,130 10.60 10.60 10.29 0 55,530 -0.9
09/10/2020
10.60
 414,690 10.63 10.81 10.60 91,080 6,990 1.4
08/10/2020
10.63
 1,425,380 10.32 10.72 10.29 286,090 0 4.8
07/10/2020
10.32
 425,950 10.44 10.50 10.25 8,840 100 0.1
06/10/2020
10.44
 484,990 10.53 10.63 10.41 1,600 17,880 -0.3
05/10/2020
10.53
 462,520 10.53 10.72 10.47 34,000 0 0.6
02/10/2020
10.53
 825,490 10.78 10.78 10.10 2,370 146,030 -2.5
01/10/2020
10.78
 892,600 10.53 10.78 10.41 4,320 69,730 -1.1
30/09/2020
10.53
 542,720 10.41 10.60 10.16 10,290 77,000 -1.1
29/09/2020
10.41
 1,278,670 10.66 10.97 10.29 7,890 186,830 -3.1
28/09/2020
10.66
 1,286,860 10.10 10.66 10.10 13,620 288,110 -4.6
25/09/2020
10.10
 710,440 10.19 10.19 10.01 77,860 13,780 1.0
24/09/2020
10.19
 792,030 10.10 10.29 10.01 149,310 119,260 0.5
23/09/2020
10.10
 821,140 10.13 10.25 10.07 133,090 70,000 1.0
22/09/2020
10.13
 783,320 10.07 10.29 9.91 32,720 84,000 -0.8
21/09/2020
10.07
 814,990 10.41 10.44 10.04 5,510 14,470 -0.2
18/09/2020
10.41
 287,060 10.50 10.50 10.35 0 20,000 -0.3
17/09/2020
10.50
 619,660 10.35 10.53 10.10 7,980 100,920 -1.6
16/09/2020
10.35
 375,020 10.44 10.44 10.25 25,000 18,130 0.1
15/09/2020
10.44
 602,990 10.50 10.63 10.38 1,290 107,060 -1.8
14/09/2020
10.50
 961,130 10.44 10.75 10.41 249,850 297,880 -0.8
11/09/2020
10.44
 1,236,080 9.88 10.50 9.73 36,050 250,020 -3.4
10/09/2020
9.88
 548,110 9.88 9.94 9.70 0 73,410 -1.2
09/09/2020
9.88
 1,334,750 9.29 9.91 9.17 39,990 111,800 -1.1
08/09/2020
9.29
 387,070 9.17 9.45 9.17 22,900 0 0.3
07/09/2020
9.17
 649,770 9.42 9.60 9.17 0 10,750 -0.2
04/09/2020
9.42
 756,420 9.70 9.70 9.29 38,660 700 0.6
03/09/2020
9.70
 355,500 9.70 9.79 9.51 0 74,300 -1.2
01/09/2020
9.70
 224,770 9.79 9.91 9.67 13,480 79,980 -1.0
31/08/2020
9.79
 772,200 9.45 10.07 9.23 58,820 8,140 0.8
28/08/2020
9.45
 726,960 9.64 9.73 9.36 6,860 4,130 0.0
27/08/2020
9.64
 530,470 9.76 10.04 9.64 55,740 3,770 0.8
26/08/2020
9.76
 595,740 9.57 10.04 9.39 70,440 690 1.1
25/08/2020
9.57
 958,550 9.67 9.91 9.57 72,200 28,610 0.7
24/08/2020
9.67
 947,590 9.05 9.67 9.17 88,320 7,390 1.2
21/08/2020
9.05
 771,910 8.74 9.11 8.80 1,770 5,000 0.0
20/08/2020
8.74
 555,690 8.86 8.98 8.61 2,530 10 0.0
19/08/2020
8.86
 1,244,880 8.58 8.98 8.52 30,250 32,490 0.0
18/08/2020
8.58
 890,370 8.27 8.61 8.27 332,530 0 4.6
17/08/2020
8.27
 272,070 8.24 8.30 8.12 0 380 0.0
14/08/2020
8.24
 544,460 8.43 8.52 8.15 2,770 11,120 -0.1
13/08/2020
8.43
 582,730 8.30 8.61 8.24 25,560 0 0.3
12/08/2020
8.30
 591,130 8.43 8.43 8.24 8,660 0 0.1
11/08/2020
8.43
 589,310 8.24 8.52 8.09 4,670 210 0.1
10/08/2020
8.24
 1,300,500 7.81 8.33 7.87 103,190 2,500 1.3
07/08/2020
7.81
 917,980 7.56 7.93 7.50 11,290 48,000 -0.5
06/08/2020
7.56
 292,650 7.56 7.59 7.47 10,920 16,780 -0.1
05/08/2020
7.56
 375,830 7.56 7.62 7.44 8,560 12,180 0.0
04/08/2020
7.56
 295,120 7.34 7.56 7.34 9,510 4,980 0.1
03/08/2020
7.34
 230,180 7.00 7.34 7.00 16,150 0 0.2
31/07/2020
7.00
 251,340 7.06 7.13 6.82 9,580 0 0.1
30/07/2020
7.06
 165,250 7.00 7.19 7.00 10,820 0 0.1
29/07/2020
7.00
 493,620 7.13 7.19 6.88 2,560 0 0.0
28/07/2020
7.13
 238,410 6.66 7.13 6.82 15,750 0 0.2
27/07/2020
6.66
 632,080 7.13 7.13 6.66 13,670 0 0.2
24/07/2020
7.13
 662,630 7.50 7.50 7.00 2,150 12,620 -0.1
23/07/2020
7.50
 184,560 7.65 7.68 7.50 9,150 15,300 -0.1
22/07/2020
7.65
 394,350 7.71 7.87 7.65 0 1,840 0.0
21/07/2020
7.71
 226,670 7.62 7.78 7.59 25,990 2,290 0.3
20/07/2020
7.62
 469,650 7.75 7.78 7.56 196,820 8,520 2.3
17/07/2020
7.75
 927,160 7.40 7.81 7.40 11,090 340 0.1
16/07/2020
7.40
 230,510 7.44 7.53 7.37 0 2,250 0.0
15/07/2020
7.44
 173,520 7.34 7.47 7.34 0 520 0.0
14/07/2020
7.34
 123,220 7.28 7.34 7.25 0 2,550 0.0
13/07/2020
7.28
 132,360 7.31 7.44 7.28 0 12,970 -0.2
10/07/2020
7.31
 194,440 7.34 7.40 7.28 0 7,810 -0.1
09/07/2020
7.34
 175,020 7.28 7.40 7.28 0 4,460 -0.1
08/07/2020
7.28
 124,220 7.22 7.40 7.22 0 2,380 0.0
07/07/2020
7.22
 180,130 7.37 7.44 7.22 0 11,730 -0.1
06/07/2020
7.37
 188,430 7.25 7.56 7.28 0 3,010 0.0
03/07/2020
7.25
 190,910 7.22 7.28 7.19 0 1,400 0.0
02/07/2020
7.22
 161,720 7.31 7.31 7.19 10 4,940 -0.1
01/07/2020
7.31
 186,260 7.13 7.37 7.13 3,190 3,860 0.0
30/06/2020
7.13
 264,510 7.25 7.37 7.13 4,710 24,590 -0.2

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