Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/11/2024	34.38	236,500	34.52	34.89	34.24	3,700	43,600	-1.5
04/11/2024	34.52	1,173,300	35.64	35.64	34.05	21,000	191,800	-6.4
01/11/2024	35.55	1,159,700	37.13	37.13	35.55	40,400	280,000	-9.3
31/10/2024	37.09	406,900	37.09	37.32	36.76	23,800	45,100	-0.8
30/10/2024	37.04	1,612,200	38.34	38.72	37.04	98,500	120,800	-0.9
29/10/2024	38.34	1,048,200	37.64	38.81	37.64	118,800	11,200	4.4
28/10/2024	37.64	722,900	36.67	37.74	36.57	115,100	41,300	3.0
25/10/2024	36.67	208,900	36.85	37.09	36.39	13,100	29,600	-0.7
24/10/2024	36.90	300,400	37.78	37.92	36.90	2,200	10,700	-0.3
23/10/2024	37.78	368,100	36.95	37.88	36.95	5,400	52,500	-1.9
22/10/2024	37.27	1,061,500	35.92	37.27	35.45	213,600	12,700	7.9
21/10/2024	35.92	349,800	36.95	36.95	35.92	7,300	2,300	0.2
18/10/2024	36.95	242,700	37.32	37.60	36.95	18,900	1,000	0.7
17/10/2024	36.99	402,900	37.23	37.41	36.81	8,400	2,100	0.3
16/10/2024	37.23	334,600	37.41	37.92	37.23	6,700	1,200	0.2
15/10/2024	37.78	148,300	38.30	38.30	37.41	0	3,500	-0.1
14/10/2024	38.11	234,100	38.34	38.34	38.06	0	53,500	-2.2
11/10/2024	38.06	113,300	38.16	38.44	37.41	1,800	5,000	-0.1
10/10/2024	38.11	168,000	38.30	38.67	38.06	100	2,000	-0.1
09/10/2024	38.30	480,700	37.50	38.53	37.32	93,400	3,500	3.6
08/10/2024	37.50	253,300	37.41	37.69	37.13	8,800	10,100	-0.1
07/10/2024	37.46	247,600	38.06	38.11	37.36	3,400	7,500	-0.2
04/10/2024	38.06	256,800	38.67	38.67	37.32	2,900	5,600	-0.1
03/10/2024	37.78	670,800	38.95	39.04	37.60	0	8,100	-0.3
02/10/2024	38.95	398,000	39.51	39.51	38.76	10,600	46,500	-1.5
01/10/2024	39.46	334,200	39.65	39.84	39.23	0	1,400	-0.1
30/09/2024	39.28	428,500	39.09	39.65	38.90	3,000	4,900	-0.1
27/09/2024	38.90	1,154,200	39.65	39.93	38.72	4,300	11,700	-0.3
26/09/2024	39.56	1,864,100	40.86	40.91	39.28	6,200	60,300	-2.3
25/09/2024	40.68	692,200	40.68	41.05	40.58	16,800	60,100	-1.9
24/09/2024	40.63	380,400	40.86	41.10	40.30	5,700	4,300	0.1
23/09/2024	40.86	243,300	40.49	41.28	40.49	4,900	5,100	-0.0
20/09/2024	40.49	1,010,100	41.52	41.66	40.44	4,800	10,100	-0.2
19/09/2024	40.91	795,900	41.52	41.80	40.82	0	130,600	-5.8
18/09/2024	41.33	447,700	41.84	41.98	41.05	27,300	11,300	0.7
17/09/2024	41.80	499,200	41.28	42.17	40.91	20,000	72,600	-2.3
16/09/2024	41.61	1,925,700	42.03	43.38	41.61	122,100	18,400	4.8
13/09/2024	42.03	368,400	41.98	42.17	41.38	3,200	27,000	-1.1
12/09/2024	41.66	1,492,000	41.52	42.92	41.05	81,500	58,600	1.1
11/09/2024	40.96	431,600	40.91	41.38	40.16	14,900	22,600	-0.3
10/09/2024	40.91	368,400	42.08	42.26	40.58	0	22,200	-1.0
09/09/2024	41.89	442,300	41.70	42.03	41.42	0	0	0
06/09/2024	41.89	504,700	41.42	41.89	40.58	61,100	26,000	1.6
05/09/2024	41.24	603,500	40.96	41.66	40.91	4,700	3,700	0.0
04/09/2024	40.86	295,200	40.86	41.38	40.68	42,900	32,200	0.5
30/08/2024	41.38	447,400	41.10	41.61	41.05	76,100	34,000	1.9
29/08/2024	41.10	242,900	41.42	41.42	40.86	35,400	10,100	1.1
28/08/2024	41.42	412,700	41.61	41.61	40.58	59,500	0	2.6
27/08/2024	41.24	582,200	40.58	41.42	40.58	37,400	37,400	0.0
26/08/2024	40.96	1,163,900	42.36	42.36	40.26	21,800	36,100	-0.7
23/08/2024	41.98	1,426,700	43.71	43.71	41.75	38,300	42,800	-0.2
22/08/2024	43.38	498,600	44.41	44.41	43.38	11,300	11,500	-0.0
21/08/2024	43.85	1,512,800	43.20	44.78	43.15	101,300	21,100	3.8
20/08/2024	43.48	744,400	43.66	44.18	42.96	30,900	7,200	1.1
19/08/2024	43.66	999,600	43.62	43.85	42.54	88,000	70,800	0.8
16/08/2024	43.10	904,900	41.89	43.10	41.05	123,100	3,600	5.5
15/08/2024	41.61	850,000	42.92	42.92	40.40	100,800	76,400	1.0
14/08/2024	42.59	1,918,000	43.10	45.25	42.59	59,500	108,100	-2.3
13/08/2024	42.31	754,600	42.03	42.68	41.38	23,900	49,300	-1.1
12/08/2024	41.80	820,700	41.33	42.92	40.68	23,900	45,900	-1.0
09/08/2024	41.00	779,300	39.88	41.00	39.37	100,800	58,400	1.8
08/08/2024	39.00	702,900	40.77	41.42	38.81	30,000	139,700	-4.7
07/08/2024	41.19	663,500	41.38	41.61	40.16	15,300	178,800	-7.1
06/08/2024	41.33	657,300	41.61	41.61	39.84	15,500	109,400	-4.1
05/08/2024	40.54	1,213,400	41.70	42.92	40.54	3,100	166,300	-7.3
02/08/2024	43.57	1,637,100	41.10	43.66	40.16	155,500	86,100	3.0
01/08/2024	41.94	1,435,800	45.06	45.20	41.94	131,100	178,600	-2.4
31/07/2024	45.06	659,000	45.44	45.44	44.60	30,100	34,200	-0.2
30/07/2024	45.44	1,319,500	45.99	46.74	44.97	95,600	34,500	2.8
29/07/2024	44.41	1,726,800	42.82	44.41	42.82	95,600	34,500	2.8
26/07/2024	41.52	365,200	41.14	41.98	40.54	0	76,900	-3.4
25/07/2024	41.00	956,600	38.62	41.24	38.62	122,100	21,800	4.3
24/07/2024	39.65	721,600	39.56	40.44	37.41	85,600	111,200	-1.1
23/07/2024	40.16	776,600	40.96	41.24	40.16	6,600	139,100	-5.8
22/07/2024	40.30	388,900	41.42	41.42	39.37	16,100	31,800	-0.7
19/07/2024	41.47	689,700	41.80	42.26	40.49	11,700	61,700	-2.2
18/07/2024	41.33	1,086,800	39.32	41.52	39.09	260,600	50,200	9.1
17/07/2024	39.28	2,315,400	42.08	42.82	39.28	63,300	400,500	-14.8
16/07/2024	42.22	1,041,900	41.61	43.06	41.61	1,600	92,300	-4.1
15/07/2024	41.61	642,700	41.80	42.82	41.47	48,900	31,300	0.8
12/07/2024	41.52	548,700	41.98	41.98	41.10	91,400	10,400	3.6
11/07/2024	41.89	951,700	43.85	43.85	40.58	140,900	116,400	1.1
10/07/2024	42.36	2,130,200	43.01	43.85	41.94	238,600	205,800	1.5
09/07/2024	41.00	885,200	41.00	41.00	41.00	0	100	-0.0
08/07/2024	38.34	900,700	36.85	38.34	36.57	110,300	25,300	3.4
05/07/2024	35.87	805,300	35.92	36.71	35.64	70,500	114,000	-1.6
04/07/2024	35.64	506,900	35.92	36.11	35.17	0	117,400	-4.5
03/07/2024	35.64	831,200	35.22	36.29	34.71	200	118,400	-4.5
02/07/2024	34.66	460,100	34.05	34.94	34.05	500	63,700	-2.3
01/07/2024	34.05	388,400	33.96	35.22	33.21	79,300	53,900	0.9
28/06/2024	34.15	575,200	35.45	35.73	34.15	16,900	91,500	-2.8
27/06/2024	35.50	770,500	36.39	37.13	35.45	14,700	333,600	-12.3
26/06/2024	36.29	1,157,900	34.99	36.29	34.99	37,000	64,700	-1.1
25/06/2024	35.03	672,400	35.08	35.64	34.38	101,800	45,800	2.1
24/06/2024	35.03	1,054,600	37.18	37.32	34.99	148,000	43,600	3.9
21/06/2024	37.36	795,100	37.36	38.62	37.13	69,800	86,400	-0.7
20/06/2024	37.32	981,000	36.53	37.32	36.43	190,500	7,900	7.2
19/06/2024	36.15	1,888,800	34.24	36.15	34.05	131,700	69,700	2.3
18/06/2024	33.82	461,300	32.65	33.91	32.65	68,800	13,700	2.0
17/06/2024	32.47	518,200	32.75	33.17	32.19	31,900	50,300	-0.6

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	-2.90	-4.76%	3,841,600	56,400	0	55.40 60.90 58.10
2 tháng (2026-04-20)	-6	-9.38%	10,060,800	-6,900	0	55.40 71.60 58.10
3 tháng (2026-03-20)	2.60	4.69%	14,137,700	-245,700	-16.0	52 71.60 58.10
6 tháng (2025-12-22)	15.20	35.51%	31,632,300	-712,700	-43.3	42.45 76.10 58.10
12 tháng (2025-06-23)	10.50	22.11%	102,506,400	-2,199,700	-79.3	41 76.10 58.10
24 tháng (2024-06-28)	23.85	69.86%	285,716,100	-3,758,049	-130.6	32.61 76.10 58.10
36 tháng (2023-07-04)	42.39	271.45%	389,711,400	-539,857	-52.5	15.61 76.10 58.10
60 tháng (2021-07-14)	39.83	219.22%	590,018,600	-2,506,113	-80.8	10.89 76.10 58.10

CTCP Phân bón Bình Điền (bfc)

THỐNG KÊ GIAO DỊCH