Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	45.42	1,688,600	44.43	46.22	43.48	52,600	95,800	-2.1
23/05/2025	44.43	755,000	44.10	44.90	43.58	3,000	44,500	-1.9
22/05/2025	44.05	3,405,200	42.87	45.28	42.68	206,200	252,300	0
21/05/2025	42.49	739,300	42.07	42.54	41.83	96,300	22,800	3.3
20/05/2025	41.83	540,300	41.64	42.21	41.64	17,800	2,800	0.7
19/05/2025	41.83	1,324,500	42.11	43.67	41.59	20,000	306,300	0
16/05/2025	42.25	718,500	42.11	42.92	42.07	146,600	46,400	0
15/05/2025	42.07	724,100	41.92	42.87	41.69	82,400	38,000	0
14/05/2025	41.92	1,213,200	43.29	43.29	41.69	1,200	151,600	0
13/05/2025	43.01	1,870,000	42.68	43.86	41.59	98,300	224,900	0
12/05/2025	42.25	817,900	42.73	42.73	41.59	0	6,400	0
09/05/2025	42.44	699,300	42.54	43.11	42.16	89,200	33,800	0
08/05/2025	42.54	719,600	43.15	43.77	42.54	63,000	81,200	0
07/05/2025	42.77	1,067,800	42.96	43.48	42.16	88,900	25,200	0
06/05/2025	42.35	1,354,700	42.07	44.05	41.59	126,200	66,600	0
05/05/2025	41.31	3,200,400	39.23	41.31	38.66	305,600	1,000	0
29/04/2025	38.62	481,900	38.76	39.61	38.57	9,800	29,800	-0.8
28/04/2025	38.57	154,500	38.80	39.18	38.47	18,800	24,200	-0.2
25/04/2025	38.80	229,200	40.08	40.08	38.80	14,400	37,900	-1.0
24/04/2025	39.75	518,800	39.70	40.18	39.32	46,800	39,600	0.3
23/04/2025	39.32	544,900	39.04	39.51	38.85	25,700	21,800	0.2
22/04/2025	38.57	933,800	39.04	39.04	37.06	175,800	100,300	3.0
21/04/2025	38.57	313,800	38.47	38.76	38.00	61,200	10,600	2.0
18/04/2025	37.76	326,000	37.91	38.52	37.67	11,800	53,800	-1.7
17/04/2025	37.91	249,900	37.06	38.19	37.06	900	28,300	-1.1
16/04/2025	37.81	261,600	38.10	38.76	37.58	37,051	25,800	0.4
15/04/2025	38.10	624,000	37.48	38.24	37.10	121,000	18,000	4.1
14/04/2025	37.53	716,300	36.11	37.72	36.11	162,400	14,300	5.8
11/04/2025	35.92	526,500	36.54	36.58	35.12	23,200	42,400	-0.7
10/04/2025	34.88	192,200	34.88	34.88	34.83	0	6,200	-0.2
09/04/2025	32.61	485,100	30.86	33.37	30.86	25,800	25,200	0.0
08/04/2025	33.18	237,900	33.18	35.17	33.18	16,600	11,900	0.2
04/04/2025	35.64	753,400	33.75	35.64	33.75	41,400	84,700	-1.6
03/04/2025	36.25	550,200	36.25	37.29	36.25	13,300	84,000	-2.7
02/04/2025	38.95	150,300	39.14	39.23	38.85	1,700	21,000	-0.8
01/04/2025	39.14	332,200	38.24	39.14	38.24	177,100	26,600	6.2
31/03/2025	38.24	286,000	38.62	38.62	38.10	9,400	22,900	-0.5
28/03/2025	38.71	275,400	38.99	39.23	38.62	42,800	18,700	1.0
27/03/2025	38.62	299,600	38.10	39.04	38.10	53,000	3,900	2.0
26/03/2025	38.10	143,000	38.66	38.71	38.05	2,100	28,500	-1.1
25/03/2025	38.57	221,300	38.00	38.76	37.86	0	0	0
24/03/2025	38.10	213,200	38.19	38.19	37.39	300	35,300	-1.4
21/03/2025	38.19	303,400	37.81	38.62	37.62	0	0	0
20/03/2025	38.76	176,800	38.28	38.76	38.00	4,800	2,200	0.1
19/03/2025	38.19	121,800	38.10	38.38	37.95	24,200	5,500	0.8
18/03/2025	38.14	215,400	37.62	38.33	37.62	5,800	1,500	0.2
17/03/2025	37.91	249,000	38.57	38.57	37.81	17,100	5,500	0.5
14/03/2025	37.81	252,400	38.00	38.28	37.76	8,300	7,200	0.0
13/03/2025	38.28	1,043,400	39.66	39.66	37.86	9,300	106,600	-4.0
12/03/2025	39.66	344,300	40.27	40.27	39.51	12,300	128,400	-4.9
11/03/2025	40.22	317,700	39.51	40.22	39.51	15,800	40,800	-1.0
10/03/2025	39.89	429,400	40.60	40.65	39.80	12,100	108,100	-4.1
07/03/2025	40.46	380,000	40.36	40.93	40.32	91,500	11,900	3.4
06/03/2025	40.32	806,500	40.51	40.84	39.70	1,300	217,900	-9.2
05/03/2025	40.69	644,200	41.40	41.40	40.69	13,900	115,300	-4.4
04/03/2025	41.12	797,700	41.12	41.45	40.88	201,500	50,700	6.6
03/03/2025	40.88	844,200	40.32	40.88	39.80	227,000	65,700	6.9
28/02/2025	40.22	549,500	40.36	40.55	40.18	32,600	33,700	-0.0
27/02/2025	40.36	499,500	40.36	40.60	40.08	5,900	110,600	-4.5
26/02/2025	40.32	1,504,000	41.03	41.97	40.27	159,900	203,800	-1.8
25/02/2025	40.51	482,800	40.84	41.17	40.27	38,000	77,900	-1.7
24/02/2025	40.51	557,000	40.88	41.31	39.89	4,100	146,500	-6.1
21/02/2025	40.88	762,000	40.18	40.98	40.13	129,000	25,000	4.5
20/02/2025	40.27	767,200	40.27	41.12	40.08	31,400	40,700	-0.4
19/02/2025	40.27	517,900	39.70	40.60	39.70	114,000	3,500	4.7
18/02/2025	39.61	645,800	39.37	39.66	39.23	8,400	27,100	-0.8
17/02/2025	39.70	1,080,800	40.36	40.36	39.37	82,800	29,300	2.2
14/02/2025	40.36	750,300	41.59	41.59	40.27	22,900	126,900	-4.5
13/02/2025	41.31	911,000	40.69	41.59	40.41	78,900	40,000	1.7
12/02/2025	40.55	346,500	40.79	41.03	40.27	32,500	20,300	0.5
11/02/2025	40.41	485,100	40.41	40.60	39.99	81,600	27,100	2.3
10/02/2025	40.36	764,000	40.18	40.55	39.84	132,200	22,000	4.7
07/02/2025	40.36	588,500	40.79	40.79	39.94	61,000	17,400	1.9
06/02/2025	40.46	784,800	40.65	41.12	40.27	27,300	97,800	-3.0
05/02/2025	40.36	1,280,700	39.89	40.55	39.28	213,200	30,900	7.7
04/02/2025	39.61	609,600	38.62	40.18	38.33	198,600	11,300	7.7
03/02/2025	38.19	556,900	38.00	38.66	37.34	152,800	12,500	5.7
24/01/2025	38.10	616,100	38.43	38.43	37.95	93,400	1,100	3.7
23/01/2025	38.05	731,900	38.24	38.66	37.72	30,200	108,500	-3.2
22/01/2025	37.95	1,006,700	37.06	38.19	36.91	217,400	7,900	8.4
21/01/2025	37.06	292,900	37.10	37.34	36.44	25,400	36,800	-0.4
20/01/2025	37.15	572,000	36.44	37.81	36.44	37,500	200	1.5
17/01/2025	36.39	761,400	35.87	37.15	35.87	38,500	30,800	0.3
16/01/2025	35.83	749,700	34.98	35.92	34.74	36,800	56,100	-0.7
15/01/2025	34.55	332,300	34.41	34.65	34.13	100	29,100	-1.1
14/01/2025	34.31	351,200	33.84	34.50	33.84	2,100	5,800	-0.1
13/01/2025	33.84	343,300	32.90	33.84	32.71	56,400	5,000	1.8
10/01/2025	33.65	736,800	34.88	34.93	33.65	49,100	50,500	-0.1
09/01/2025	34.83	365,500	35.40	35.64	34.74	0	33,300	-1.2
08/01/2025	35.35	310,900	35.17	35.73	35.12	18,100	14,200	0.1
07/01/2025	35.50	861,500	36.91	37.10	34.98	45,100	52,400	-0.3
06/01/2025	36.87	1,332,800	38.00	38.47	36.39	43,200	181,100	-5.6
03/01/2025	38.43	1,432,400	38.28	39.18	38.28	23,400	455,000	-17.7
02/01/2025	38.43	528,000	38.19	38.66	38.19	63,500	6,000	2.3
31/12/2024	38.05	531,200	37.95	38.66	37.81	74,900	20,200	2.2
30/12/2024	37.95	359,300	38.24	38.24	37.86	4,100	17,400	-0.5
27/12/2024	38.00	856,900	38.43	38.71	37.76	17,100	114,100	-3.9
26/12/2024	38.43	932,000	38.10	39.04	37.91	24,400	40,700	-0.7
25/12/2024	38.28	1,029,100	39.23	39.37	37.86	17,600	5,000	0.5
24/12/2024	38.85	1,934,000	37.76	39.04	37.58	135,500	30,600	4.2

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 (2026-02-11)	14.40	25.44%	7,408,100	179,900	7.8	56.60 76.10 67.10
2 tháng (2026-01-12)	24.80	53.68%	13,830,600	85,900	3.4	46 76.10 67.10
3 tháng (2025-12-15)	28.60	67.45%	16,517,300	-278,800	-12.3	42.40 76.10 67.10
6 tháng (2025-09-15)	26.70	60.27%	30,424,000	-829,400	-35.9	41 76.10 67.10
12 tháng (2025-03-18)	32.86	86.14%	141,378,000	-912,249	-5.4	32.61 76.10 67.10
24 tháng (2024-03-25)	45.02	173.31%	306,035,300	-3,361,049	-99.8	23.72 76.10 67.10
36 tháng (2023-03-29)	57.88	441.22%	388,371,300	-2,194,077	-54.9	12.84 76.10 67.10
60 tháng (2021-04-08)	55.86	368.84%	595,370,700	-2,007,413	-46.8	10.89 76.10 67.10

CTCP Phân bón Bình Điền (bfc)

THỐNG KÊ GIAO DỊCH