CTCP Phân bón Bình Điền (bfc)

43.40
-0.45
(-1.03%)
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
(2024-08-21) 		-3.15 -6.70% 14,461,800 32,300 1.7
43.40
47
43.40
2 tháng
(2024-07-22) 		0.65 1.50% 35,457,500 -439,800 -19.2
41.80
48.70
43.40
3 tháng
(2024-06-24) 		6.30 16.78% 53,873,000 -1,271,800 -52.3
36.50
48.70
43.40
6 tháng
(2024-03-25) 		16.01 57.48% 85,951,600 -1,089,500 -44.2
25.43
48.70
43.40
12 tháng
(2023-09-26) 		26.69 155.61% 131,806,900 2,271,092 37.5
17.16
48.70
43.40
24 tháng
(2022-10-03) 		25.99 145.57% 181,902,900 10,342 -1.5
11.67
48.70
43.40
36 tháng
(2021-10-06) 		16.69 61.47% 320,493,400 203,336 6.2
11.67
48.70
43.40
60 tháng
(2019-10-17) 		33.86 339.02% 511,942,570 -5,794,474 -64.1
6.71
48.70
43.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2022
24.83
 714,700 25.91 25.91 24.13 1,300 13,800 -0.4
26/04/2022
25.91
 1,296,600 26.23 26.23 24.40 115,700 13,400 3.2
25/04/2022
26.23
 390,000 28.16 28.16 26.23 8,800 0 0.3
22/04/2022
28.16
 778,100 30.26 30.84 28.16 0 3,700 -0.1
21/04/2022
30.26
 789,800 30.26 31.27 28.16 331,100 9,600 12.8
20/04/2022
30.26
 458,100 32.51 32.51 30.26 0 5,300 -0.2
19/04/2022
32.51
 948,000 31.89 34.06 31.73 3,400 19,200 -0.7
18/04/2022
31.89
 690,300 31.73 32.59 30.73 320,400 18,200 12.6
15/04/2022
31.73
 476,100 32.67 33.13 30.96 3,400 20,900 -0.4
14/04/2022
32.67
 814,100 31.42 33.36 30.65 1,900 126,200 -5.2
13/04/2022
31.42
 573,900 30.80 31.62 29.48 4,800 157,100 -6.0
12/04/2022
30.80
 550,500 29.95 31.42 29.56 249,100 27,400 8.8
08/04/2022
29.95
 347,000 32.12 32.16 29.95 1,500 10,800 -0.4
07/04/2022
32.12
 730,900 31.19 32.20 29.87 61,100 3,300 2.3
06/04/2022
31.19
 980,500 33.52 33.98 31.19 9,600 12,300 -0.1
05/04/2022
33.52
 525,900 33.52 34.14 32.74 58,900 1,800 2.5
04/04/2022
33.52
 1,402,300 36.00 36.00 33.52 3,600 73,100 -3.0
01/04/2022
36.00
 715,700 34.53 36.04 34.14 46,600 400 2.1
31/03/2022
34.53
 743,700 34.37 35.15 33.83 40,000 3,700 1.6
30/03/2022
34.37
 1,650,800 36.93 36.93 34.37 10,600 25,600 -0.7
29/03/2022
36.93
 1,032,300 36.78 37.71 35.77 6,300 18,300 -0.6
28/03/2022
36.78
 1,642,800 34.92 37.09 33.79 25,300 19,600 0.2
25/03/2022
34.92
 1,733,700 33.21 35.30 32.43 16,700 12,500 0.2
24/03/2022
33.21
 1,175,800 32.35 33.87 32.67 35,900 21,500 0.6
23/03/2022
32.35
 2,072,600 30.26 32.35 30.49 17,200 6,100 0.4
22/03/2022
30.26
 969,700 29.48 30.88 28.98 21,300 7,500 0.5
21/03/2022
29.48
 428,000 29.87 30.49 27.93 18,400 0 0.7
18/03/2022
29.87
 755,500 28.71 29.87 28.09 41,100 58,800 -0.7
17/03/2022
28.71
 1,653,200 30.80 31.04 28.67 102,000 100 3.8
16/03/2022
30.80
 728,600 30.73 32.51 30.73 4,900 17,100 -0.5
15/03/2022
30.73
 841,600 30.26 30.96 29.48 7,300 800 0.3
14/03/2022
30.26
 1,503,600 32.51 34.14 30.26 17,300 22,900 -0.2
11/03/2022
32.51
 1,972,500 30.49 32.59 31.04 27,800 800 1.1
10/03/2022
30.49
 926,000 30.30 31.19 28.94 65,700 5,700 2.4
09/03/2022
30.30
 1,247,000 28.32 30.30 28.59 22,500 1,200 0.8
08/03/2022
28.32
 942,300 29.13 30.65 28.32 0 43,400 -1.7
07/03/2022
29.13
 1,506,500 27.23 29.13 27.89 1,300 105,800 -3.9
04/03/2022
27.23
 563,300 27.31 27.66 26.54 1,200 1,500 -0.0
03/03/2022
27.31
 678,600 26.77 27.54 26.81 10,800 21,300 -0.4
02/03/2022
26.77
 513,500 25.99 27.08 26.11 2,400 28,900 -0.9
01/03/2022
25.99
 655,000 27.00 27.51 25.99 0 13,500 -0.5
28/02/2022
27.00
 903,500 26.11 27.54 26.07 20,500 5,600 0.5
25/02/2022
26.11
 441,500 25.45 26.54 25.76 300 22,800 -0.8
24/02/2022
25.45
 941,700 24.13 25.60 24.05 0 165,200 -5.3
23/02/2022
24.13
 342,400 23.59 24.17 23.55 4,000 142,300 -4.3
22/02/2022
23.59
 116,900 23.98 23.98 23.47 0 8,300 -0.3
21/02/2022
23.98
 169,300 23.98 24.05 23.78 100 3,400 -0.1
18/02/2022
23.98
 152,700 24.05 24.13 23.51 5,200 0 0.2
17/02/2022
24.05
 116,500 24.09 24.21 23.47 4,000 0 0.1
16/02/2022
24.09
 130,300 23.86 24.21 23.55 700 100 0.0
15/02/2022
23.86
 136,400 23.63 24.44 22.97 600 0 0.0
14/02/2022
23.63
 144,600 23.90 23.90 22.97 5,800 6,100 -0.0
11/02/2022
23.90
 310,000 23.59 24.17 23.59 0 81,200 -2.5
10/02/2022
23.59
 276,800 23.08 23.74 22.89 0 58,800 -1.8
09/02/2022
23.08
 151,300 22.62 23.28 22.66 5,000 2,800 0.1
08/02/2022
22.62
 204,200 22.04 22.85 21.96 86,400 25,900 1.8
07/02/2022
22.04
 167,200 20.99 22.11 21.61 55,600 800 1.5
28/01/2022
20.99
 74,200 21.45 21.57 20.99 300 3,100 -0.1
27/01/2022
21.45
 140,400 20.79 21.57 20.91 3,400 2,200 0.0
26/01/2022
20.79
 253,700 20.25 21.07 20.25 300 6,300 -0.1
25/01/2022
20.25
 131,900 19.94 20.41 19.40 12,200 0 0.3
24/01/2022
19.94
 130,700 21.26 21.26 19.82 1,500 7,200 -0.2
21/01/2022
21.26
 92,000 21.65 21.80 21.18 1,200 4,400 -0.1
20/01/2022
21.65
 60,000 21.07 21.72 20.95 12,400 0 0.3
19/01/2022
21.07
 165,200 20.72 22.07 21.03 4,000 8,300 -0.1
18/01/2022
20.72
 351,100 21.65 21.65 19.51 47,000 0 1.2
17/01/2022
21.65
 183,100 22.50 22.54 21.65 8,400 4,400 0.1
14/01/2022
22.50
 156,600 23.12 23.12 22.50 10,000 0 0.3
13/01/2022
23.12
 168,500 23.66 23.90 23.04 1,800 3,500 -0.1
12/01/2022
23.66
 219,900 23.32 24.05 22.50 12,500 2,500 0.3
11/01/2022
23.32
 261,700 23.82 23.98 23.28 5,300 2,800 0.1
10/01/2022
23.82
 635,000 24.91 24.94 23.43 94,100 20,200 2.2
07/01/2022
24.91
 349,000 25.45 25.45 24.91 52,600 4,100 1.6
06/01/2022
25.45
 290,400 25.91 25.91 25.41 45,900 2,600 1.4
05/01/2022
25.91
 330,200 25.95 26.38 25.80 46,900 15,600 1.1
04/01/2022
25.95
 189,500 25.37 26.30 25.45 35,900 36,100 -0.0
31/12/2021
25.37
 199,800 24.98 25.60 25.14 0 4,800 -0.2
30/12/2021
24.98
 585,500 25.60 25.72 24.52 700 10,900 -0.3
29/12/2021
25.60
 514,200 26.07 26.34 25.53 1,100 5,500 -0.1
28/12/2021
26.07
 290,400 26.38 26.50 26.03 200 5,400 -0.2
27/12/2021
26.38
 209,300 26.26 26.81 26.07 100 10,700 -0.4
24/12/2021
26.26
 393,300 26.73 26.92 26.23 1,000 5,400 -0.2
23/12/2021
26.73
 364,200 27.39 27.74 25.84 600 15,700 -0.5
22/12/2021
27.39
 309,600 28.09 29.10 27.39 100 17,500 -0.6
21/12/2021
28.09
 564,300 27.19 28.86 27.23 4,200 100 0.1
20/12/2021
27.19
 284,500 27.62 27.89 27.16 300 4,800 -0.2
17/12/2021
27.62
 391,200 27.78 28.32 27.16 4,000 0 0.1
16/12/2021
27.78
 204,700 28.01 28.05 27.58 200 5,700 -0.2
15/12/2021
28.01
 425,000 27.93 28.48 27.93 0 13,800 -0.5
14/12/2021
27.93
 444,700 27.51 28.32 26.77 0 12,000 -0.4
13/12/2021
27.51
 240,400 27.27 27.85 27.39 0 3,100 -0.1
10/12/2021
27.27
 207,700 26.92 27.62 26.92 1,800 100 0.1
09/12/2021
26.92
 179,300 26.73 27.16 26.61 3,500 3,400 0.0
08/12/2021
26.73
 176,900 26.85 27.08 26.23 300 12,200 -0.4
07/12/2021
26.85
 404,800 25.99 26.85 25.84 15,600 11,100 0.2
06/12/2021
25.99
 699,100 27.93 27.93 25.99 6,000 21,000 -0.5
03/12/2021
27.93
 513,000 29.48 29.72 27.62 11,800 61,100 -1.8
02/12/2021
29.48
 694,100 29.37 29.87 29.45 0 6,200 -0.2
01/12/2021
29.37
 1,075,100 28.48 29.83 28.48 29,600 12,000 0.7
30/11/2021
28.48
 751,000 28.05 29.10 28.09 28,700 31,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |