Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2018	16.57	24,300	16.57	16.78	16.57	0	0	0
03/05/2018	16.57	48,190	15.90	16.78	15.90	0	0	0
02/05/2018	15.90	21,890	16.31	16.31	15.90	0	0	0
27/04/2018	16.31	41,830	15.92	16.57	15.74	0	0	0
26/04/2018	15.92	29,950	16.78	16.78	15.92	0	0	0
24/04/2018	16.78	15,230	16.75	16.85	16.15	1,290	0	0.0
23/04/2018	16.75	50,610	16.80	17.22	16.05	0	0	0
20/04/2018	16.80	20,150	16.80	17.03	16.72	0	0	0
19/04/2018	16.80	67,420	17.09	17.09	16.67	0	0	0
18/04/2018	17.09	28,790	17.40	17.40	17.09	0	0	0
17/04/2018	17.40	12,680	17.40	17.60	17.19	0	0	0
16/04/2018	17.40	22,190	17.50	17.50	17.14	0	0	0
13/04/2018	17.50	32,080	17.50	17.81	17.40	0	0	0
12/04/2018	17.50	10,980	17.60	17.81	17.35	0	0	0
11/04/2018	17.60	73,450	17.86	17.86	17.40	0	100	-0.0
10/04/2018	17.86	32,800	18.02	18.07	17.71	0	0	0
09/04/2018	18.02	36,180	18.20	18.20	17.89	0	100	-0.0
06/04/2018	18.20	37,120	18.02	18.23	17.89	0	0	0
05/04/2018	18.02	86,270	17.86	18.12	17.71	0	0	0
04/04/2018	17.86	64,450	17.97	18.10	17.81	0	0	0
03/04/2018	17.97	12,070	17.86	18.20	17.86	0	0	0
02/04/2018	17.86	84,890	18.17	18.38	17.86	0	0	0
30/03/2018	18.17	73,250	18.12	18.38	18.12	0	0	0
29/03/2018	18.12	53,270	18.23	18.38	18.12	0	0	0
28/03/2018	18.23	61,390	17.84	18.38	17.84	0	0	0
27/03/2018	17.84	129,000	17.89	18.64	17.84	0	0	0
26/03/2018	17.89	45,450	17.97	17.97	17.76	0	0	0
23/03/2018	17.97	76,530	18.07	18.07	17.09	0	0	0
22/03/2018	18.07	32,180	18.12	18.38	17.99	0	0	0
21/03/2018	18.12	99,990	18.07	18.12	17.86	0	16,590	-0.6
20/03/2018	18.07	120,830	18.64	18.64	18.07	0	0	0
19/03/2018	18.64	105,060	18.64	18.92	18.46	0	0	0
16/03/2018	18.64	191,520	18.64	18.90	18.43	200	0	0.0
15/03/2018	18.64	306,090	18.46	19.05	18.46	0	0	0
14/03/2018	18.46	169,580	18.23	18.51	18.23	480	0	0.0
13/03/2018	18.23	308,300	17.94	18.28	17.92	0	0	0
12/03/2018	17.94	71,420	18.12	18.38	17.94	0	0	0
09/03/2018	18.12	489,120	17.73	18.59	17.66	0	0	0
08/03/2018	17.73	352,640	17.92	18.23	17.71	0	288,600	-9.9
07/03/2018	17.92	127,640	17.89	18.12	17.71	0	0	0
06/03/2018	17.89	309,120	17.76	18.12	17.50	100	116,550	-4.0
05/03/2018	17.76	313,970	17.71	18.38	17.60	0	0	0
02/03/2018	17.71	604,270	16.57	17.71	16.57	0	200,000	-6.5
01/03/2018	16.57	135,060	16.78	16.83	16.47	0	0	0
28/02/2018	16.78	127,950	16.57	16.83	16.31	0	48,760	-1.6
27/02/2018	16.57	133,820	17.06	17.06	16.47	0	84,170	-2.7
26/02/2018	17.06	71,230	17.14	17.24	16.98	0	0	0
23/02/2018	17.14	99,920	16.98	17.29	16.98	0	0	0
22/02/2018	16.98	251,220	16.67	17.09	16.52	0	0	0
21/02/2018	16.67	46,950	16.39	16.67	16.44	0	0	0
13/02/2018	16.39	158,730	16.28	16.47	16.23	0	141,960	-4.5
12/02/2018	16.28	68,970	16.00	16.31	15.95	5,000	0	0.2
09/02/2018	16.00	64,520	16.00	16.15	15.22	0	0	0
08/02/2018	16.00	53,360	16.05	16.31	15.53	0	0	0
07/02/2018	16.05	136,960	15.59	16.36	15.90	0	0	0
06/02/2018	15.59	486,810	16.52	16.52	15.38	0	0	0
05/02/2018	16.52	231,250	16.83	16.83	16.31	0	0	0
02/02/2018	16.83	182,880	16.93	16.98	16.72	600	500	0.0
01/02/2018	16.93	251,780	16.93	17.09	16.78	0	0	0
31/01/2018	16.93	263,870	16.57	17.14	16.65	0	66,350	-2.2
30/01/2018	16.57	280,640	16.31	16.75	16.34	100	101,390	-3.2
29/01/2018	16.31	605,370	17.35	17.35	16.31	400	146,500	-4.6
26/01/2018	17.35	231,630	17.03	17.55	17.03	0	76,100	-2.5
25/01/2018	17.03	361,490	17.45	17.68	16.98	3,290	131,340	-4.2
22/01/2018	17.45	151,180	17.60	17.86	17.29	0	40,000	-1.3
19/01/2018	17.60	276,800	17.92	18.10	17.50	0	85,520	-2.9
18/01/2018	17.92	217,440	18.07	18.12	17.50	200	110,010	-3.8
17/01/2018	18.07	199,400	18.64	18.64	18.07	200	19,550	-0.7
16/01/2018	18.64	192,470	18.90	18.90	18.38	0	0	0
15/01/2018	18.90	159,170	18.48	19.00	18.23	600	0	0.0
12/01/2018	18.48	302,360	18.74	18.87	18.43	1,000	0	0.0
11/01/2018	18.74	439,110	18.23	18.74	17.92	310	0	0.0
10/01/2018	18.23	192,790	18.25	18.33	18.07	0	0	0
09/01/2018	18.25	247,820	18.02	18.36	18.02	990	0	0.0
08/01/2018	18.02	284,520	17.71	18.38	17.60	0	17,000	-0.6
05/01/2018	17.71	299,510	17.09	17.86	17.19	0	10,120	-0.3
04/01/2018	17.09	153,380	17.06	17.24	17.01	0	40,000	-1.3
03/01/2018	17.06	445,620	17.24	17.24	16.93	0	312,350	-10.3
02/01/2018	17.24	182,570	17.42	17.58	17.24	0	108,850	-3.6
29/12/2017	17.42	109,810	17.40	17.47	17.35	0	0	0
28/12/2017	17.40	98,990	17.53	17.58	17.29	0	0	0
27/12/2017	17.53	97,320	17.60	17.71	17.50	0	0	0
26/12/2017	17.60	107,230	17.60	17.71	17.50	0	0	0
25/12/2017	17.60	104,610	17.92	17.92	17.45	0	0	0
22/12/2017	17.92	235,760	17.86	18.38	17.79	0	0	0
21/12/2017	17.86	143,270	17.24	18.07	17.19	0	0	0
20/12/2017	17.24	104,120	17.29	17.37	17.19	0	0	0
19/12/2017	17.29	83,680	17.47	17.60	17.24	0	0	0
18/12/2017	17.47	77,500	17.29	17.60	17.19	0	0	0
15/12/2017	17.29	90,750	17.19	17.50	17.09	0	0	0
14/12/2017	17.19	145,160	17.35	17.50	17.06	200	0	0.0
13/12/2017	17.35	61,960	17.55	17.55	17.35	200	0	0.0
12/12/2017	17.55	116,550	17.55	17.60	16.83	0	0	0
11/12/2017	17.55	138,090	17.71	17.86	17.55	0	0	0
08/12/2017	17.71	146,970	17.63	17.92	17.60	0	0	0
07/12/2017	17.63	115,350	17.71	17.81	17.60	0	0	0
06/12/2017	17.71	77,750	17.73	17.79	17.50	0	0	0
05/12/2017	17.73	233,730	17.35	17.76	17.45	0	2,000	-0.1
04/12/2017	17.35	541,800	17.86	17.86	17.35	200	416,280	-14.1
01/12/2017	17.86	163,720	17.81	17.86	17.50	0	0	0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.55	-1.24%	5,059,000	-101,800	-4.2	43.20 46 43.45
2 tháng (2025-10-06)	2.25	5.42%	10,542,800	-228,700	-9.7	41.50 46 43.45
3 tháng (2025-09-08)	1.80	4.29%	14,448,000	-511,700	-21.9	41 46 43.45
6 tháng (2025-06-09)	1.12	2.62%	82,047,200	-1,026,800	-10.2	41 50.80 43.45
12 tháng (2024-12-10)	7.37	20.22%	167,647,300	-826,549	-0.4	32.61 50.80 43.45
24 tháng (2023-12-18)	23.85	119.53%	311,529,500	-1,309,057	-40.9	19.95 50.80 43.45
36 tháng (2022-12-21)	30.01	217.57%	375,347,900	-2,075,887	-43.0	12.79 50.80 43.45
60 tháng (2020-12-31)	31.84	266.30%	607,593,180	-2,581,983	-46.0	10.07 50.80 43.45

CTCP Phân bón Bình Điền (bfc)

THỐNG KÊ GIAO DỊCH