Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	13.45	26,800	13.45	13.55	13.35	2,200	0	0
30/07/2026	13.40	102,900	12.80	13.40	12.80	3,400	2,000	0
29/07/2026	12.90	94,600	12.60	12.95	12.60	5,900	2,600	0
28/07/2026	12.60	74,800	12.50	12.95	12.45	10,100	5,500	0
27/07/2026	12.75	197,100	12.95	13	12.30	5,100	27,423	0
24/07/2026	12.95	93,500	12.90	13.10	12.70	2,300	3,000	0
23/07/2026	13.10	114,400	13.30	13.30	12.70	5,600	43,800	0
22/07/2026	13.30	142,800	13.45	13.50	13.30	1,500	27,700	0
21/07/2026	13.35	36,000	13.30	13.50	13.30	4,100	8,249	0
20/07/2026	13.25	223,400	13.60	13.65	13.20	2,900	43,100	0
17/07/2026	13.70	42,100	13.50	13.75	13.50	0	8,000	0
16/07/2026	13.60	112,300	13.80	13.80	13.55	2,000	20,700	0
15/07/2026	13.70	20,300	13.60	13.75	13.60	0	3,314	0
14/07/2026	13.75	39,900	13.55	13.80	13.40	9,300	100	0
13/07/2026	13.55	233,200	13.90	13.90	13.55	700	900	0
10/07/2026	13.90	60,100	13.95	14	13.85	0	15,300	0
09/07/2026	13.95	37,900	13.90	14.05	13.90	4,600	6,200	0
08/07/2026	13.95	68,700	13.85	14	13.80	1,000	11,400	0
07/07/2026	13.80	189,900	14	14	13.75	1,000	6,400	0
06/07/2026	14	226,400	14.25	14.30	13.95	500	33,900	0
03/07/2026	14.25	160,400	14.20	14.25	14.10	0	31,300	0
02/07/2026	14.25	56,000	14.30	14.30	14.20	3,300	10,900	0
01/07/2026	14.20	108,900	14.25	14.35	14.15	100	21,000	0
30/06/2026	14.25	119,900	14.15	14.35	14.15	200	23,900	0
29/06/2026	14.25	138,100	14.20	14.45	14.20	2,300	46,195	0
26/06/2026	14.30	210,700	14.40	14.45	14.15	600	40,000	0
25/06/2026	14.40	54,100	14.45	14.45	14.30	0	9,000	0
24/06/2026	14.45	99,600	14.40	14.45	14.25	2,500	39,119	0
23/06/2026	14.35	58,100	14.50	14.50	14.35	0	13,100	0
22/06/2026	14.50	97,000	14.40	14.50	14.35	0	23,656	0
19/06/2026	14.40	26,900	14.65	14.70	14.40	0	4,300	0
18/06/2026	14.55	51,900	14.60	14.80	14.55	1,900	11,500	0
17/06/2026	14.60	56,800	14.60	14.80	14.55	5,100	11,800	0
16/06/2026	14.60	147,500	14.45	14.80	14.35	4,700	31,226	0
15/06/2026	14.45	155,700	14.40	14.50	14.35	7,500	32,700	0
12/06/2026	14.40	62,900	14.45	14.50	14.35	200	10,300	0
11/06/2026	14.45	71,500	14.40	14.45	14.25	0	12,000	0
10/06/2026	14.45	52,900	14.35	14.45	14.30	0	15,900	0
09/06/2026	14.40	29,100	14.45	14.45	14.25	0	10,000	0
08/06/2026	14.45	119,400	14.35	14.45	14.25	100	44,200	0
05/06/2026	14.35	72,100	14.50	14.60	14.35	1,250	11,900	0
04/06/2026	14.50	129,200	14.50	14.55	14.45	300	24,703	0
03/06/2026	14.45	56,300	14.60	14.65	14.45	100	6,783	0
02/06/2026	14.50	85,100	14.70	14.80	14.50	700	17,100	0
01/06/2026	14.70	392,100	14.65	14.70	14.55	0	75,900	0
29/05/2026	14.65	193,000	14.85	14.85	14.55	0	39,300	0
28/05/2026	14.80	93,800	14.90	14.90	14.60	0	18,732	0
27/05/2026	14.80	150,400	14.60	14.80	14.55	0	29,000	0
26/05/2026	14.60	168,400	14.60	14.60	14.50	3,500	36,819	0
25/05/2026	14.60	113,000	14.80	14.80	14.55	0	23,505	0
22/05/2026	14.60	174,600	14.50	14.65	14.45	0	35,000	0
21/05/2026	14.45	158,900	14.55	14.60	14.45	200	35,300	0
20/05/2026	14.50	383,400	14.50	14.65	14.40	20,900	76,200	0
19/05/2026	14.50	127,900	14.55	14.55	14.45	1,000	24,304	0
18/05/2026	14.55	222,700	14.50	14.65	14.25	13,500	61,700	0
15/05/2026	14.50	85,600	14.50	14.60	14.40	584	27,800	0
14/05/2026	14.55	85,400	14.65	14.70	14.45	1,000	200	0
13/05/2026	14.55	204,200	14.25	14.70	14.25	9,600	1,500	0
12/05/2026	14.40	66,600	14.50	14.50	14.35	100	1,874	0
11/05/2026	14.45	111,600	14.50	14.55	14.40	5,000	3,000	0
08/05/2026	14.45	586,000	14.85	14.85	14.45	13,600	27,100	0
07/05/2026	14.85	111,200	15.05	15.05	14.85	1,100	2,400	0
06/05/2026	14.80	560,900	15.10	15.10	14.80	17,500	1,900	0
05/05/2026	15.10	106,000	15.20	15.20	14.95	1,000	6,400	0
04/05/2026	15.15	109,400	15.15	15.35	15.10	10,800	200	0
29/04/2026	15.10	72,300	15.10	15.20	15.05	400	900	0
28/04/2026	15.10	230,000	15.35	15.35	15.05	26,200	0	0
24/04/2026	15.05	286,200	15.15	15.25	15.05	10,900	4,000	0
23/04/2026	15.10	309,200	15.30	15.45	15.05	10,400	26,200	0
22/04/2026	15.45	169,600	15.55	15.55	15.35	1,000	41,500	0
21/04/2026	15.50	392,200	15.70	15.75	15.45	2,000	19,600	0
20/04/2026	15.55	226,100	15.60	15.70	15.50	0	34,691	0
17/04/2026	15.65	186,300	15.80	15.80	15.55	2,500	26,600	0
16/04/2026	15.70	188,400	15.85	15.85	15.65	1,900	38,200	0
15/04/2026	15.85	282,700	15.80	16.10	15.80	14,900	0	0
14/04/2026	15.80	171,500	15.80	15.90	15.75	0	1,000	0
13/04/2026	15.70	316,700	15.70	15.80	15.60	2,200	1,900	0
10/04/2026	15.70	562,300	15.50	15.80	15.45	2,600	0	0
09/04/2026	15.70	592,700	15.90	15.95	15.70	3,400	2,300	0
08/04/2026	15.85	706,600	15.85	16.15	15.80	19,600	2,400	0
07/04/2026	15.70	1,295,300	15.60	16	15.55	20,900	30,800	0.8
06/04/2026	16.05	1,531,300	16.40	16.50	16.05	7,900	0	0.1
03/04/2026	17.25	304,200	17.25	17.45	17.05	56,700	184,300	-2.3
02/04/2026	17.45	584,700	17	17.80	17	107,400	111,800	-0.1
01/04/2026	17.20	230,400	17.20	17.30	16.95	42,800	600	0.7
31/03/2026	17	149,700	17.30	17.30	16.85	10,700	8,600	0.0
30/03/2026	17.05	286,500	16.45	17.40	16.45	33,500	12,000	0.4
27/03/2026	16.90	145,700	16.80	16.90	16.75	33,500	12,000	0.4
26/03/2026	16.80	184,800	17	17	16.70	27,500	13,700	0.2
25/03/2026	17	386,600	16.65	17.15	16.50	13,300	18,000	-0.1
24/03/2026	16.50	206,300	16.25	16.70	16.25	22,500	60,600	-0.6
23/03/2026	16	447,700	16.45	16.55	15.85	22,500	60,600	-0.6
20/03/2026	16.45	206,800	16.40	16.70	16.25	500	39,700	-0.6
19/03/2026	16.45	418,600	16.60	16.65	16.35	3,600	15,500	-0.2
18/03/2026	16.70	180,500	16.75	16.85	16.60	12,800	16,600	-0.1
17/03/2026	16.80	205,100	16.90	16.95	16.70	1,500	35,500	-0.6
16/03/2026	16.80	148,300	16.70	16.85	16.60	500	23,900	-0.4
13/03/2026	16.80	292,300	16.70	16.95	16.70	500	23,900	-0.4
12/03/2026	16.70	224,500	17	17	16.70	17,300	35,800	-0.3
11/03/2026	17	403,300	16.60	17.10	16.60	400	43,300	-0.7

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 (2026-07-01)	-0.80	-5.63%	2,435,600	-269,386	0	12.60 14.25 13.45
2 tháng (2026-06-01)	-1.30	-8.84%	4,722,500	-757,218	0	12.60 14.70 13.45
3 tháng (2026-05-04)	-1.75	-11.55%	8,535,500	-1,110,068	0	12.60 15.15 13.45
6 tháng (2026-02-02)	-4.75	-26.17%	34,574,100	-2,346,359	-19.5	12.60 19.90 13.45
12 tháng (2025-08-05)	-4.75	-26.17%	102,395,000	-6,387,769	-95.5	12.60 20.95 13.45
24 tháng (2024-08-12)	-4.99	-27.15%	138,355,600	-6,731,207	-110.5	12.60 20.95 13.45
36 tháng (2023-08-16)	-5.17	-27.84%	197,402,700	-9,206,507	-166.8	12.60 21.19 13.45
60 tháng (2021-08-26)	-8.11	-37.70%	412,014,600	-8,507,715	-166.2	11.39 31.92 13.45

Tổng Công ty cổ phần Bảo Minh (bmi)

THỐNG KÊ GIAO DỊCH