CTCP Phân bón Bình Điền (bfc)

39.25
1.05
(2.75%)
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)
22/11/2022
13.12
 110,500 12.87 13.45 12.87 62,700 22,800 0.6
21/11/2022
12.87
 60,300 12.79 13.12 12.79 27,800 4,300 0.4
18/11/2022
12.79
 63,100 12.79 13.00 12.08 24,100 800 0.4
17/11/2022
12.79
 84,000 12.42 12.87 12.46 2,000 25,900 -0.4
16/11/2022
12.42
 178,900 11.67 12.46 10.88 9,200 1,100 0.1
15/11/2022
11.67
 131,200 12.54 12.54 11.67 2,000 3,900 -0.0
14/11/2022
12.54
 259,400 12.96 13.04 12.08 20,300 900 0.3
11/11/2022
12.96
 154,100 12.96 13.29 12.71 0 8,800 -0.1
10/11/2022
12.96
 304,200 13.91 13.91 12.96 131,300 5,700 2.0
09/11/2022
13.91
 82,200 13.95 14.16 13.79 39,800 3,700 0.6
08/11/2022
13.95
 69,200 13.95 13.99 13.41 35,200 2,100 0.6
07/11/2022
13.95
 85,600 13.95 14.12 13.41 500 9,780 -0.2
04/11/2022
13.95
 144,500 14.12 14.33 13.62 200 7,600 -0.1
03/11/2022
14.12
 261,800 13.79 14.20 13.45 72,800 84,800 -0.2
02/11/2022
13.79
 82,800 14.12 14.37 13.79 42,200 2,900 0.7
01/11/2022
14.12
 67,200 14.20 14.37 14.08 1,300 900 0.0
31/10/2022
14.20
 153,600 14.62 14.78 13.62 2,200 10,500 -0.1
28/10/2022
14.62
 139,400 14.45 14.91 14.45 70,600 2,090 1.2
27/10/2022
14.45
 201,200 13.54 14.45 13.37 81,800 7,900 1.2
26/10/2022
13.54
 65,900 13.66 13.87 13.29 2,400 3,000 -0.0
25/10/2022
13.66
 221,500 13.37 14.16 13.04 12,400 18,900 -0.1
24/10/2022
13.37
 276,200 14.16 14.45 13.25 20,900 0 0.3
21/10/2022
14.16
 262,500 15.07 15.12 14.16 45,000 3,500 0.7
20/10/2022
15.07
 118,500 15.36 15.45 14.95 33,400 24,900 0.2
19/10/2022
15.36
 170,400 14.99 15.36 15.03 13,100 0 0.2
18/10/2022
14.99
 238,200 14.99 15.49 14.99 5,600 25,000 -0.4
17/10/2022
14.99
 382,400 15.45 15.45 14.70 3,200 166,700 -3.0
14/10/2022
15.45
 231,400 15.07 15.61 15.24 3,300 100 0.1
13/10/2022
15.07
 212,900 15.28 15.36 14.74 0 49,300 -0.9
12/10/2022
15.28
 192,100 14.83 15.45 14.83 14,600 29,300 -0.3
11/10/2022
14.83
 251,200 15.41 15.74 14.62 9,300 166,000 -2.8
10/10/2022
15.41
 398,500 15.07 15.53 14.20 13,800 277,100 -4.9
07/10/2022
15.07
 426,400 16.20 16.20 15.07 80,300 58,900 0.4
06/10/2022
16.20
 243,500 17.36 17.36 16.20 900 78,800 -1.5
05/10/2022
17.36
 155,700 16.78 17.40 16.94 17,100 35,000 -0.4
04/10/2022
16.78
 190,400 17.86 18.56 16.78 500 115,700 -2.3
03/10/2022
17.86
 172,500 19.19 19.19 17.86 0 15,100 -0.3
30/09/2022
19.19
 221,000 18.89 19.19 18.48 65,500 0 1.5
29/09/2022
18.89
 100,400 18.89 19.23 18.69 47,400 0 1.1
28/09/2022
18.89
 141,900 18.85 19.02 18.69 57,800 0 1.3
27/09/2022
18.85
 67,800 18.89 19.14 18.69 0 1,700 -0.0
26/09/2022
18.89
 163,000 19.77 19.77 18.56 10,200 0 0.2
23/09/2022
19.77
 144,500 19.93 19.97 19.73 0 20 -0.0
22/09/2022
19.93
 169,400 19.60 19.97 19.35 5,600 0 0.1
21/09/2022
19.60
 291,400 19.60 19.60 18.27 0 0 0.9
20/09/2022
19.60
 237,600 19.06 19.60 18.56 48,000 10,200 0.9
19/09/2022
19.06
 452,200 20.47 20.47 19.06 5,900 34,500 -0.7
16/09/2022
20.47
 189,900 21.30 21.43 20.39 0 0 0.2
15/09/2022
21.30
 450,200 20.56 21.34 20.56 48,900 0 0.2
14/09/2022
20.56
 192,700 20.72 20.72 20.14 7,100 0 0.2
13/09/2022
20.72
 165,900 20.72 20.97 20.56 24,400 0 0.2
12/09/2022
20.72
 377,400 20.60 21.01 20.56 79,800 86 -0.0
09/09/2022
20.60
 192,900 20.43 20.64 20.02 100 1,300 -0.0
08/09/2022
20.43
 400,400 20.31 20.76 19.77 0 3,200 -0.1
07/09/2022
20.31
 324,800 21.18 21.39 20.31 0 900 -0.0
06/09/2022
21.18
 487,900 22.13 22.13 21.18 1,600 5,800 -0.1
05/09/2022
22.13
 341,300 21.72 22.42 21.51 3,200 0 0.1
31/08/2022
21.72
 286,500 22.13 22.18 21.64 0 0 -0.5
30/08/2022
22.13
 528,300 22.42 23.01 22.01 0 18,200 -0.5
29/08/2022
22.42
 1,186,400 21.47 22.72 20.97 1,400 34,500 -0.9
26/08/2022
21.47
 403,300 21.47 22.22 21.18 11,100 13,900 -0.1
25/08/2022
21.47
 975,700 20.10 21.47 20.31 31,300 5,000 0.7
24/08/2022
20.10
 247,600 19.56 20.51 19.56 8,500 0 0.2
23/08/2022
19.56
 158,200 19.27 19.56 19.10 2,000 0 0.0
22/08/2022
19.27
 211,900 19.68 19.68 19.23 11,000 10,400 0.0
19/08/2022
19.68
 332,000 20.10 20.14 19.68 1,000 15,400 -0.3
18/08/2022
20.10
 172,400 20.35 20.51 19.93 0 11,500 -0.3
17/08/2022
20.35
 311,100 20.35 20.60 20.35 72,800 0 1.8
16/08/2022
20.35
 240,600 20.14 20.60 20.06 76,700 0 1.9
15/08/2022
20.14
 231,900 19.93 20.31 19.93 94,400 1,000 2.3
12/08/2022
19.93
 185,100 20.02 20.10 19.68 300 3,500 -0.1
11/08/2022
20.02
 320,700 20.43 20.68 19.77 1,100 5,400 -0.1
10/08/2022
20.43
 208,900 20.64 20.64 20.22 2,300 1,000 0.0
09/08/2022
20.64
 271,700 20.56 20.97 20.56 5,000 11,400 -0.2
08/08/2022
20.56
 462,400 20.02 20.72 19.93 3,800 18,500 -0.4
05/08/2022
20.02
 149,900 19.85 20.10 19.60 3,300 1,000 0.1
04/08/2022
19.85
 186,100 20.18 20.51 19.73 1,300 1,300 0
03/08/2022
20.18
 489,300 19.43 20.22 19.48 11,100 0 0.3
02/08/2022
19.43
 280,100 18.98 19.43 18.85 26,300 57,500 -0.7
01/08/2022
18.98
 174,500 18.69 18.98 18.65 1,000 46,400 -1.0
29/07/2022
18.69
 226,000 19.10 19.23 18.69 2,300 3,500 -0.0
28/07/2022
19.10
 178,200 18.98 19.52 19.10 17,900 0 0.4
27/07/2022
18.98
 52,800 18.81 19.02 18.44 2,400 2,700 -0.0
26/07/2022
18.81
 102,900 18.85 19.10 18.69 200 7,200 -0.2
25/07/2022
18.85
 178,400 19.39 19.39 18.69 0 16,300 -0.4
22/07/2022
19.39
 194,100 19.77 19.89 19.39 10,500 98,500 0.1
21/07/2022
19.77
 188,700 19.43 19.93 19.23 2,700 15,500 -0.3
20/07/2022
19.43
 168,000 19.23 19.60 19.23 11,000 36,000 -0.6
19/07/2022
19.23
 184,600 19.52 19.52 18.81 1,900 30,000 -0.7
18/07/2022
19.52
 220,200 19.93 20.02 19.10 0 29,000 -0.7
15/07/2022
19.93
 295,100 19.93 20.22 19.93 0 17,000 -0.4
14/07/2022
19.93
 317,800 19.02 20.18 18.81 4,000 900 0.1
13/07/2022
19.02
 250,300 18.98 19.52 18.98 7,200 5,200 0.0
12/07/2022
18.98
 149,400 18.52 19.02 18.27 8,800 20,500 -0.3
11/07/2022
18.52
 186,000 18.52 19.02 18.02 0 35,400 -0.8
08/07/2022
18.52
 182,300 18.02 18.85 18.11 10,000 36,900 -0.8
07/07/2022
18.02
 178,000 17.69 18.44 17.44 35,700 17,000 0.4
06/07/2022
17.69
 294,700 18.94 18.94 17.69 1,600 2,900 -0.0
05/07/2022
18.94
 380,800 19.06 19.27 18.52 94,700 37,700 1.3
04/07/2022
19.06
 271,800 19.02 19.35 18.94 107,600 100 2.5

Chính sách bảo mật | Điều khoản sử dụng |