Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	39.98	141,300	39.89	40.45	39.51	700	25,300	-1.1
30/04/2026	43.15	42,700	43.62	43.62	43.06	300	13,700	-0.6
29/04/2026	63.14	794,200	59.03	63.14	59.03	32,500	32,500	-0.0
28/04/2026	59.03	124,000	57.54	59.97	56.33	12,500	6,700	0.4
27/04/2026	43.15	42,700	43.62	43.62	43.06	300	13,700	-0.6
24/04/2026	58.01	134,700	60.25	60.34	57.26	6,600	16,000	-0.6
23/04/2026	59.97	211,700	63.05	63.05	58.10	7,400	22,000	-1.0
22/04/2026	61.65	337,900	60.72	62.21	60.72	10,200	7,300	0.2
21/04/2026	61.00	287,200	59.78	61.84	59.41	45,100	23,100	1.4
20/04/2026	59.78	221,200	62.21	64.83	59.41	7,900	16,400	-0.6
17/04/2026	62.21	232,000	59.78	62.21	58.47	0	18,100	-1.2
16/04/2026	58.19	789,500	54.55	58.19	54.36	59,400	41,400	1.0
15/04/2026	54.46	189,500	54.46	54.92	53.62	9,500	3,200	0.4
14/04/2026	54.46	65,500	54.18	54.55	53.15	12,300	200	0.7
13/04/2026	54.08	87,100	53.99	55.58	53.99	4,700	9,200	-0.3
10/04/2026	54.08	243,500	51.84	55.30	51.66	18,500	1,400	1.0
09/04/2026	51.84	85,900	52.50	52.50	51.47	200	2,900	-0.2
08/04/2026	52.50	61,800	53.62	53.62	51.37	9,300	3,600	0.3
07/04/2026	51.84	147,300	51.28	52.22	51.19	100	2,200	-0.1
06/04/2026	51.28	100,400	51.84	52.68	48.57	3,400	5,600	-0.1
03/04/2026	51.75	79,400	53.43	53.43	51.75	0	7,600	-0.4
02/04/2026	53.43	197,100	51.84	53.71	51.37	3,100	6,500	-0.2
01/04/2026	51.84	145,400	51.84	53.06	51.00	16,400	2,900	0.7
31/03/2026	51.66	105,000	53.43	53.52	50.53	9,500	16,100	-0.4
30/03/2026	53.43	118,100	52.78	54.55	52.12	11,500	15,300	-0.2
27/03/2026	52.78	235,600	53.34	54.27	52.03	3,800	56,600	-3.0
26/03/2026	53.43	454,800	50.16	53.43	48.20	31,300	47,200	-0.9
25/03/2026	49.97	126,800	49.51	51.09	48.76	8,000	34,600	-1.4
24/03/2026	48.57	189,800	50.44	50.53	46.98	5,300	35,700	-1.6
23/03/2026	50.16	297,300	48.67	50.44	48.20	62,800	19,600	2.3
20/03/2026	51.75	125,100	54.27	54.74	51.75	5,300	28,800	-1.3
19/03/2026	55.58	111,200	56.51	58.01	54.55	3,100	34,600	-1.9
18/03/2026	58.10	219,700	54.36	58.10	52.31	35,400	41,100	-0.4
17/03/2026	54.36	332,100	54.36	58.10	54.36	42,000	22,400	1.2
16/03/2026	58.38	86,800	61.74	61.74	58.38	7,700	23,300	-1.0
13/03/2026	62.68	527,300	66.32	67.16	62.12	2,900	126,000	-8.6
12/03/2026	66.32	452,000	63.89	66.79	62.86	49,500	69,700	-1.4
11/03/2026	64.17	84,400	62.12	66.04	62.12	4,200	28,200	-1.7
10/03/2026	66.32	160,800	63.05	67.07	63.05	34,600	13,900	1.4
09/03/2026	63.42	492,100	65.29	67.72	61.00	98,400	29,000	4.7
06/03/2026	65.29	202,600	65.85	68.66	65.29	22,200	38,500	-1.2
05/03/2026	70.15	243,200	71.74	71.74	66.13	24,100	51,700	-2.1
04/03/2026	71.08	570,700	71.27	72.77	68.56	29,000	103,200	-5.7
03/03/2026	70.90	491,800	68.00	70.90	64.55	58,600	38,800	1.5
02/03/2026	66.32	826,500	70.99	72.21	63.99	56,900	131,900	-5.5
27/02/2026	68.75	318,500	66.69	68.75	63.52	32,100	14,400	1.3
26/02/2026	64.27	191,700	69.59	69.59	63.05	14,800	22,300	-0.6
25/02/2026	65.39	736,900	63.33	65.39	62.12	39,300	63,600	-1.7
24/02/2026	61.46	446,800	58.10	61.46	57.45	53,700	18,800	2.1
23/02/2026	57.45	389,700	56.33	59.03	55.20	66,900	46,200	1.2
20/02/2026	43.15	42,700	43.62	43.62	43.06	300	13,700	-0.6
19/02/2026	43.15	42,700	43.62	43.62	43.06	300	13,700	-0.6
18/02/2026	43.15	42,700	43.62	43.62	43.06	300	13,700	-0.6
17/02/2026	43.15	42,700	43.62	43.62	43.06	300	13,700	-0.6
16/02/2026	43.15	42,700	43.62	43.62	43.06	300	13,700	-0.6
13/02/2026	56.51	318,400	57.82	58.19	54.18	68,800	36,900	1.9
12/02/2026	56.51	371,400	54.08	56.51	53.43	66,900	7,500	3.5
11/02/2026	52.87	1,110,600	47.83	52.87	46.98	162,300	11,500	8.4
10/02/2026	49.41	142,100	48.67	50.81	48.67	7,200	10,800	-0.2
09/02/2026	49.79	206,400	51.37	51.37	49.51	5,200	12,900	-0.4
06/02/2026	50.63	391,900	49.51	51.75	48.57	11,000	17,500	-0.3
05/02/2026	49.32	798,200	46.19	49.32	46.19	16,300	0	0.8
04/02/2026	46.14	324,700	45.35	46.61	45.35	8,500	16,300	-0.4
03/02/2026	45.86	288,900	45.68	46.52	45.68	2,500	7,700	-0.3
02/02/2026	45.58	392,600	44.09	45.77	44.09	12,700	13,000	-0.0
30/01/2026	44.56	146,800	44.23	44.74	43.62	1,600	7,500	-0.3
29/01/2026	43.62	41,700	42.97	43.90	42.59	7,500	7,700	-0.0
28/01/2026	42.97	84,900	42.97	43.62	42.97	8,300	9,300	-0.0
27/01/2026	42.97	12,100	42.69	43.72	42.69	0	3,400	-0.2
26/01/2026	43.15	248,900	42.13	43.62	41.66	1,600	21,300	-0.9
23/01/2026	43.72	73,300	44.32	45.12	43.67	1,700	15,000	-0.6
22/01/2026	45.58	343,100	43.86	46.61	43.86	10,900	19,600	-0.4
21/01/2026	43.86	137,100	43.86	43.86	43.15	2,700	15,900	-0.6
20/01/2026	43.39	281,500	43.44	44.37	43.39	1,500	10,100	-0.4
19/01/2026	44.56	160,400	45.30	45.30	43.44	7,000	22,800	-0.7
16/01/2026	45.86	284,400	46.80	46.80	45.77	6,200	11,700	-0.3
15/01/2026	46.80	474,500	46.66	47.45	45.07	28,800	28,200	0.0
14/01/2026	45.68	990,800	43.90	46.05	43.34	25,400	10,600	0.7
13/01/2026	43.67	141,000	43.44	43.67	42.41	1,900	8,100	-0.3
12/01/2026	43.15	457,200	43.15	44.09	42.97	20,900	15,200	0.3
09/01/2026	42.78	425,800	42.50	43.25	42.17	7,100	39,300	-1.5
08/01/2026	42.64	720,900	41.99	42.97	41.47	5,700	9,600	-0.2
07/01/2026	41.38	266,200	40.73	41.85	40.45	2,500	18,000	-0.7
06/01/2026	40.73	289,600	40.03	40.73	39.70	1,100	34,400	-1.4
05/01/2026	39.98	141,300	39.89	40.45	39.51	700	25,300	-1.1
02/01/2026	44.56	146,800	44.23	44.74	43.62	1,600	7,500	-0.3
01/01/2026	39.89	99,200	39.56	40.17	39.56	1,100	86,500	-3.6
31/12/2025	39.89	99,200	39.56	40.17	39.56	1,100	86,500	-3.6
30/12/2025	39.70	27,800	39.70	39.93	39.51	500	16,200	-0.7
29/12/2025	39.89	140,500	39.33	40.17	39.33	16,900	105,700	-3.8
26/12/2025	39.65	52,000	39.70	39.84	39.51	2,100	2,900	-0.0
25/12/2025	39.89	76,500	39.75	40.07	39.70	3,600	2,200	0.1
24/12/2025	39.84	27,800	39.51	40.17	39.51	300	6,700	-0.3
23/12/2025	39.75	108,300	39.23	40.17	39.23	10,800	7,200	0.1
22/12/2025	39.98	11,000	39.93	40.07	39.89	0	3,400	-0.1
19/12/2025	39.93	15,600	39.61	40.12	39.61	1,300	5,200	-0.2
18/12/2025	39.98	12,600	40.40	40.40	39.84	0	2,100	-0.1
17/12/2025	40.17	112,800	40.03	40.54	39.51	3,500	2,000	0.1
16/12/2025	39.93	56,100	39.23	39.93	39.23	2,000	17,400	-0.7
15/12/2025	39.61	102,700	39.79	40.07	39.51	1,100	40,900	-1.7

Page:
1
2
3
>>

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

CTCP Phân bón Bình Điền (bfc)

THỐNG KÊ GIAO DỊCH