Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	39.79	40,300	40.26	40.35	39.79	0	7,800	-0.3
11/12/2025	40.40	12,700	40.40	40.82	40.35	1,600	1,600	-0.0
10/12/2025	40.40	149,600	39.98	40.82	39.89	0	4,200	-0.2
09/12/2025	40.03	101,600	40.17	40.17	39.56	6,200	22,800	-0.7
08/12/2025	40.26	80,100	40.59	40.59	40.21	0	43,600	-1.9
05/12/2025	40.59	76,700	40.91	41.05	40.59	0	13,800	-0.6
04/12/2025	40.91	63,700	40.96	41.01	40.45	5,100	28,000	-1.0
03/12/2025	40.96	81,700	40.63	41.01	40.35	2,300	23,400	-0.9
02/12/2025	41.01	89,000	41.29	41.29	40.40	300	33,000	-1.4
01/12/2025	41.29	131,100	40.07	41.47	40.07	7,200	21,700	-0.6
28/11/2025	40.35	54,700	40.73	41.01	40.35	1,400	28,800	-1.2
27/11/2025	41.10	125,100	41.05	41.15	39.89	900	17,300	-0.7
26/11/2025	40.63	117,100	40.40	40.91	40.40	5,700	48,100	-1.8
25/11/2025	40.77	187,600	40.77	41.38	40.63	2,600	28,100	-1.1
24/11/2025	41.15	183,100	41.29	41.57	40.63	15,700	22,100	-0.3
21/11/2025	41.29	53,400	41.71	41.71	40.73	4,100	12,200	-0.4
20/11/2025	41.71	327,200	42.17	42.55	39.23	8,400	11,300	-0.1
19/11/2025	42.17	176,800	42.03	42.83	41.85	12,200	4,300	0.4
18/11/2025	41.94	261,500	42.41	42.50	41.10	18,700	23,300	-0.2
17/11/2025	42.41	138,100	42.87	43.15	42.03	20,400	20,100	0.0
14/11/2025	42.97	311,500	42.78	42.97	42.13	9,500	18,100	-0.4
13/11/2025	42.69	823,900	42.78	43.90	42.50	31,500	34,800	-0.1
12/11/2025	42.78	574,900	43.44	43.44	42.13	35,600	22,200	0.6
11/11/2025	42.92	562,800	41.19	42.92	40.77	103,700	2,300	4.6
10/11/2025	41.19	96,500	40.21	41.43	40.21	16,100	1,500	0.6
07/11/2025	41.10	156,600	41.10	41.57	41.10	7,200	26,800	-0.9
06/11/2025	42.03	233,000	41.52	42.03	41.33	14,200	2,100	0.5
05/11/2025	41.43	309,700	41.05	41.57	40.49	14,600	9,700	0.2
04/11/2025	41.05	363,100	39.65	41.10	39.23	16,400	44,400	-1.2
03/11/2025	41.10	283,000	42.03	42.69	41.10	14,100	46,300	-1.4
31/10/2025	42.69	450,400	42.97	43.44	42.36	18,100	22,900	-0.2
30/10/2025	42.73	508,600	41.75	42.97	41.75	32,400	60,200	-1.3
29/10/2025	41.52	612,900	40.03	41.80	40.03	92,100	16,800	3.3
28/10/2025	40.03	73,600	39.98	40.12	39.75	3,800	19,000	-0.6
27/10/2025	39.98	45,800	39.33	40.17	39.33	16,700	7,700	0.4
24/10/2025	39.98	112,600	40.26	40.26	39.47	11,000	22,400	-0.5
23/10/2025	40.26	96,100	41.19	41.19	40.07	0	8,100	-0.4
22/10/2025	40.17	206,000	39.37	40.59	39.33	45,400	33,200	0.5
21/10/2025	39.28	97,300	39.65	40.07	39.23	5,100	20,800	-0.7
20/10/2025	39.61	728,900	39.61	40.68	38.34	32,700	82,700	-2.2
17/10/2025	39.61	152,000	39.42	39.89	38.81	14,300	10,000	0.2
16/10/2025	39.23	169,800	38.95	39.23	38.48	10,400	60,900	-2.1
15/10/2025	38.95	108,900	38.90	39.51	38.90	1,900	12,200	-0.4
14/10/2025	39.28	90,000	40.45	40.45	39.23	2,600	29,200	-1.1
13/10/2025	40.45	269,000	40.63	41.10	40.26	14,800	5,300	0.4
10/10/2025	41.10	403,300	40.59	41.47	40.45	10,000	2,500	0.3
09/10/2025	40.35	383,500	39.51	40.63	39.00	4,100	58,300	-2.3
08/10/2025	39.47	192,900	38.95	39.56	38.30	43,100	5,100	1.6
07/10/2025	38.76	59,100	39.09	39.09	38.72	0	600	-0.0
06/10/2025	38.81	77,000	38.39	38.95	38.39	14,000	15,500	-0.1
03/10/2025	38.30	109,200	38.72	38.72	37.22	10,800	5,900	0.2
02/10/2025	38.58	48,300	38.76	39.47	38.58	0	12,400	-0.5
01/10/2025	38.76	48,600	39.00	39.23	38.76	0	1,500	-0.1
30/09/2025	39.00	69,400	39.23	39.23	38.48	0	23,000	-1.0
29/09/2025	39.00	150,500	39.42	39.51	38.67	100	11,900	-0.5
26/09/2025	39.42	79,900	40.07	40.35	39.19	13,500	39,100	-1.1
25/09/2025	39.89	32,900	40.17	40.17	39.84	0	3,400	-0.1
24/09/2025	40.35	115,400	39.00	40.35	38.86	300	51,500	-2.1
23/09/2025	39.47	31,300	39.23	39.61	39.19	0	1,300	-0.1
22/09/2025	39.19	562,500	40.63	40.63	38.95	23,300	30,300	-0.3
19/09/2025	40.54	93,800	41.01	41.05	40.54	1,500	5,900	-0.2
18/09/2025	41.01	230,800	41.47	41.47	40.35	0	58,200	-2.5
17/09/2025	41.24	196,800	41.85	41.85	40.63	3,500	7,600	-0.2
16/09/2025	41.47	777,200	41.57	42.03	40.82	6,300	49,500	-1.9
15/09/2025	41.38	356,300	40.73	41.71	40.54	11,600	5,300	0.3
12/09/2025	40.35	152,200	39.98	40.54	39.65	17,900	4,500	0.6
11/09/2025	39.56	150,000	40.12	40.12	39.04	8,700	12,900	-0.2
10/09/2025	39.98	125,200	40.17	40.17	38.30	5,800	11,500	-0.2
09/09/2025	39.56	108,000	39.23	40.17	39.19	300	8,100	-0.3
08/09/2025	39.23	466,900	41.01	41.01	38.95	7,500	50,300	-1.8
05/09/2025	41.05	555,400	41.52	42.03	40.96	9,700	39,900	-1.3
04/09/2025	40.96	243,900	41.01	41.43	40.82	5,200	41,600	-1.6
03/09/2025	40.68	223,700	41.15	41.19	40.68	3,100	18,000	-0.7
02/09/2025	39.89	588,500	40.31	40.31	39.47	61,500	17,400	1.9
01/09/2025	34.42	365,500	34.98	35.22	34.33	0	33,300	-1.2
29/08/2025	41.15	484,900	40.96	41.52	40.91	15,100	39,400	-1.1
28/08/2025	41.10	220,500	41.38	41.52	40.87	1,700	48,200	-2.0
27/08/2025	41.10	1,095,800	42.03	42.45	41.10	14,600	261,700	-11.0
26/08/2025	42.45	1,045,800	39.70	42.45	39.65	74,300	213,000	-6.0
25/08/2025	41.05	1,923,900	42.97	43.06	41.05	93,500	421,000	-14.6
22/08/2025	44.14	1,568,300	46.52	46.89	44.14	94,700	112,500	-0.8
21/08/2025	47.45	3,301,000	45.12	47.73	45.12	145,200	140,200	0.2
20/08/2025	44.65	1,564,500	43.95	45.30	43.72	325,000	44,000	13.4
19/08/2025	44.14	976,000	44.37	45.07	43.44	8,700	104,900	-4.5
18/08/2025	44.37	1,962,500	44.84	46.24	43.90	243,200	193,000	2.4
15/08/2025	44.09	1,878,600	42.97	44.84	42.50	244,400	92,400	7.1
14/08/2025	42.97	705,800	43.67	43.67	42.78	1,700	53,200	-2.4
13/08/2025	43.44	1,091,700	43.44	43.44	41.75	76,800	275,200	-9.1
12/08/2025	43.53	1,659,800	42.97	43.86	42.92	244,100	600	11.3
11/08/2025	42.97	1,227,200	43.44	43.44	42.36	13,800	37,100	-1.1
08/08/2025	42.92	2,325,000	41.85	42.97	41.33	455,000	5,600	20.5
07/08/2025	41.47	462,300	42.03	42.13	41.19	0	5,600	-0.3
06/08/2025	41.19	1,285,900	40.87	41.89	40.49	36,100	126,700	-4.0
05/08/2025	40.49	1,111,200	40.77	41.10	40.40	6,600	215,000	-9.1
04/08/2025	40.77	300,600	40.54	41.10	40.17	6,000	23,500	-0.8
01/08/2025	40.45	642,400	40.03	40.54	39.89	14,000	98,400	-3.6
31/07/2025	39.98	735,800	40.31	41.10	39.75	81,000	188,600	-4.7
30/07/2025	40.21	910,900	40.73	41.33	40.17	7,400	227,000	-9.6
29/07/2025	40.26	1,429,800	43.53	44.37	40.26	78,300	206,300	-5.9
28/07/2025	43.06	1,033,400	43.53	43.72	42.97	52,200	81,700	-1.4

Page:
<<
2
3
4
>>

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