Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	46.75	54,400	47	47.40	46	500	16,700	0
10/09/2026	47.20	18,500	46.90	47.20	46.60	400	4,100	0
09/09/2026	47.10	45,000	47.30	47.30	46.85	100	16,100	0
08/09/2026	47	76,300	46.70	47.35	46.55	0	23,300	0
07/09/2026	47	68,700	47.55	47.55	46.50	0	5,500	0
04/09/2026	47.60	37,900	48.80	48.80	46	1,900	13,400	0
03/09/2026	48.80	441,700	47.10	48.85	47.10	82,700	1,700	0
28/08/2026	47.10	82,700	47.60	47.85	46.25	1,500	9,100	0
27/08/2026	47.75	97,900	47.70	48.10	47.70	0	1,900	0
26/08/2026	47.70	96,600	47.50	48.10	47.50	1,700	3,200	0
25/08/2026	47.95	216,000	48.25	48.60	47.90	10,900	300	0
24/08/2026	48.25	79,300	48.75	48.75	48	15,400	200	0
21/08/2026	48.25	320,400	48	48.60	47.60	5,800	3,400	0
20/08/2026	47.80	195,800	48.10	48.10	47.30	300	1,600	0
19/08/2026	47.90	239,000	47.70	48	47.45	100	5,400	0
18/08/2026	47.70	279,700	47.50	48.50	47.50	6,400	2,900	0
17/08/2026	47.70	28,900	48.20	48.30	47.55	100	2,900	0
14/08/2026	48.20	209,000	47.45	48.80	46.25	7,600	1,500	0
13/08/2026	47.50	88,700	48.70	48.70	47.40	0	4,800	0
12/08/2026	48.30	46,900	48.70	48.70	48.15	1,300	7,300	0
11/08/2026: Cổ tức tiền mặt tỉ lệ: 35%
11/08/2026	48.85	198,800	49.45	50	48.55	500	30,100	0
10/08/2026	49.60	111,600	49.79	49.97	49.32	0	12,600	0
07/08/2026	49.41	228,800	48.39	49.60	48.20	10,600	22,700	0
06/08/2026	48.39	132,900	49.41	49.41	47.83	4,800	36,300	0
05/08/2026	48.20	108,700	48.39	48.67	47.83	100	14,800	0
04/08/2026	48.39	85,900	48.20	48.57	48.20	3,900	3,900	0
03/08/2026	48.20	180,400	47.64	48.67	47.08	30,400	11,700	0
31/07/2026	47.73	191,400	47.64	48.11	47.17	12,400	1,400	0
30/07/2026	47.64	379,400	46.70	47.64	46.28	37,600	4,200	0
29/07/2026	46.42	178,800	45.77	46.70	45.77	34,900	800	0
28/07/2026	45.77	425,500	45.72	46.61	44.65	8,300	15,600	0
27/07/2026	46.19	208,300	46.42	46.70	45.02	9,700	13,100	0
24/07/2026	46.33	113,700	48.57	49.23	46.33	0	17,700	0
23/07/2026	49.23	172,600	50.63	50.63	46.98	15,600	24,300	0
22/07/2026	49.32	153,900	49.13	49.60	49.13	12,000	14,800	0
21/07/2026	49.04	155,200	50.25	50.53	49.04	2,300	10,900	0
20/07/2026	50.16	98,000	52.31	52.31	50.16	1,500	10,400	0
17/07/2026	51.47	141,000	51.84	52.31	51.09	0	16,600	0
16/07/2026	51.84	174,800	51.37	51.84	50.16	18,700	6,600	0
15/07/2026	51.37	105,100	53.34	53.34	51.28	4,400	18,600	0
14/07/2026	53.43	415,600	51.75	53.71	51.00	28,500	18,500	0
13/07/2026	51.84	134,700	52.22	52.22	50.07	8,800	21,700	0
10/07/2026	52.31	251,000	55.30	55.86	52.31	500	10,000	0
09/07/2026	55.67	707,100	53.24	56.05	52.40	32,700	6,200	0
08/07/2026	52.96	466,300	50.72	52.96	49.88	65,700	600	0
07/07/2026	49.51	32,600	49.97	50.53	49.51	10,100	1,900	0
06/07/2026	50.44	206,700	51.75	51.84	50.44	600	32,100	0
03/07/2026	51.75	151,200	52.78	52.78	51.75	0	7,500	0
02/07/2026	52.59	58,700	53.06	53.34	52.40	900	1,800	0
01/07/2026	53.34	219,300	52.68	53.71	52.03	8,800	5,600	0
30/06/2026	52.40	16,300	52.68	52.68	51.84	600	2,200	0
29/06/2026	52.68	33,600	52.68	52.87	52.31	700	3,200	0
26/06/2026	52.68	30,900	52.78	52.78	51.75	2,700	2,500	0
25/06/2026	52.78	140,800	51.75	52.78	51.47	2,800	7,500	0
24/06/2026	52.31	67,500	52.12	52.87	52.12	3,500	3,700	0
23/06/2026	52.12	123,700	53.06	53.24	52.12	6,900	7,800	0
22/06/2026	53.06	115,600	53.06	53.43	52.12	8,900	8,400	0
19/06/2026	53.06	160,200	53.34	54.64	52.78	0	9,500	0
18/06/2026	54.27	260,400	54.18	54.83	53.62	0	15,800	0
17/06/2026	54.18	343,200	52.31	54.27	51.84	45,400	800	0
16/06/2026	52.31	59,600	52.50	52.87	51.66	9,500	1,900	0
15/06/2026	52.50	255,900	53.71	53.71	50.72	4,800	20,600	0
12/06/2026	52.78	23,800	52.96	52.96	52.40	0	2,500	0
11/06/2026	52.96	34,400	52.96	52.96	52.40	1,600	0	0
10/06/2026	52.96	95,200	52.40	53.43	52.40	11,800	400	0
09/06/2026	52.96	180,200	53.52	53.52	52.31	6,400	5,500	0
08/06/2026	53.06	160,700	52.59	53.06	51.94	1,300	12,300	0
05/06/2026	53.24	144,100	53.15	53.99	52.40	3,600	20,600	0
04/06/2026	53.52	167,200	54.64	54.64	52.50	3,200	29,600	0
03/06/2026	53.34	169,000	54.36	54.46	53.34	0	3,400	0
02/06/2026	54.36	412,000	54.27	55.48	53.43	3,000	3,400	0
01/06/2026	55.30	701,000	51.75	55.30	51.75	79,300	6,100	0
29/05/2026	51.75	50,000	52.87	53.62	51.75	3,100	100	0
28/05/2026	53.15	86,400	53.43	53.52	52.31	3,200	7,400	0
27/05/2026	53.80	53,300	53.43	54.18	53.43	0	19,000	0
26/05/2026	53.24	95,500	54.83	54.83	53.24	800	2,400	0
25/05/2026	54.27	139,800	56.79	56.79	54.18	400	24,600	0
22/05/2026	55.02	190,700	53.24	55.67	53.24	26,300	0	0
21/05/2026	53.24	89,100	54.64	54.83	53.24	1,200	13,500	0
20/05/2026	54.18	211,700	56.89	57.26	53.90	24,600	1,000	0
19/05/2026	56.89	178,800	59.03	59.13	56.79	2,000	0	0
18/05/2026	59.03	532,400	58.57	59.78	58.57	9,200	6,400	0
15/05/2026	58.57	79,100	58.10	58.75	57.73	700	10,400	0
14/05/2026	57.91	171,800	59.59	60.06	57.91	200	8,000	0
13/05/2026	59.59	260,800	60.62	60.72	58.47	5,600	7,700	0
12/05/2026	59.59	177,100	59.50	60.06	57.17	14,800	2,300	0
11/05/2026	59.22	554,000	60.72	61.84	58.57	7,700	17,200	0
08/05/2026	60.90	707,500	60.34	62.49	60.34	5,700	32,600	0
07/05/2026	60.25	400,000	63.33	63.33	59.31	2,300	43,800	0
06/05/2026	62.49	220,500	63.52	63.70	61.28	16,200	25,000	0
05/05/2026	63.52	293,700	66.60	66.79	63.52	19,200	13,000	0
04/05/2026	66.88	711,400	60.06	66.88	60.06	51,900	28,600	0
29/04/2026	63.14	794,200	59.03	63.14	59.03	32,500	32,500	0
28/04/2026	59.03	124,000	57.54	59.97	56.33	12,500	6,700	0
24/04/2026	58.01	134,700	60.25	60.34	57.26	6,600	16,000	0
23/04/2026	59.97	211,700	63.05	63.05	58.10	7,400	22,000	0
22/04/2026	61.65	337,900	60.72	62.21	60.72	10,200	7,300	0
21/04/2026	61.00	287,200	59.78	61.84	59.41	45,100	23,100	0
20/04/2026	59.78	221,200	62.21	64.83	59.41	7,900	16,400	0
17/04/2026	62.21	232,000	59.78	62.21	58.47	0	18,100	0

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 (2026-08-12)	-1.10	-2.28%	2,669,000	27,600	0	46.75 48.80 46.75
2 tháng (2026-07-13)	-4.64	-8.95%	6,764,100	-54,700	0	45.77 53.43 46.75
3 tháng (2026-06-15)	-5.30	-10.09%	10,464,700	800	0	45.77 55.67 46.75
6 tháng (2026-03-16)	-11.18	-19.15%	24,693,500	-406,100	-24.9	45.77 66.88 46.75
12 tháng (2025-09-16)	5.73	13.81%	55,288,500	-1,364,900	-69.7	38.30 71.08 46.75
24 tháng (2024-09-23)	9.03	23.66%	244,294,400	-3,101,249	-102.7	30.46 71.08 46.75
36 tháng (2023-09-27)	32.05	211.50%	376,748,900	-527,157	-51.6	15.07 71.08 46.75
60 tháng (2021-10-07)	23.60	100.02%	564,686,700	-2,597,613	-83.0	10.17 71.08 46.75

CTCP Phân bón Bình Điền (bfc)

THỐNG KÊ GIAO DỊCH