Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	14.20	319,900	14.10	14.50	13.90	0	0	0
17/03/2026	14.20	312,600	13.60	14.30	13.60	0	0	0
16/03/2026	13.70	204,300	13.10	13.70	13.10	0	0	0
13/03/2026	13.30	73,000	13.20	13.40	12.90	0	0	0
12/03/2026	13.20	130,300	13.50	13.50	13.10	0	0	0
11/03/2026	13.20	143,500	13	13.20	12.90	0	0	0
10/03/2026	13	192,000	12.70	13.30	12.60	0	800	-0.0
09/03/2026	12.40	244,600	13.30	13.40	12	0	800	-0.0
06/03/2026	13.70	136,400	13.80	14.10	13.50	0	0	0
05/03/2026	13.80	266,100	14	14.20	13.80	0	0	0
04/03/2026	14	260,700	13.70	14	13.60	800	0	0.0
03/03/2026	13.60	454,800	13.30	14	13.30	0	0	0
02/03/2026	13.50	307,800	13.30	13.50	13.20	0	0	0
27/02/2026	13.30	86,200	13.40	13.40	13.30	0	0	0
26/02/2026	13.30	156,200	13.50	13.50	13.30	0	0	0
25/02/2026	13.50	272,300	13.20	13.50	13.20	0	0	0
24/02/2026	13.30	163,200	13.10	13.30	13	0	0	0
23/02/2026	13.20	144,000	13	13.20	13	0	0	0
13/02/2026	12.80	52,900	12.80	12.90	12.80	0	0	0
12/02/2026	12.80	53,900	12.80	12.90	12.80	0	0	0
11/02/2026	12.90	61,400	12.80	12.90	12.80	0	0	0
10/02/2026	12.90	52,300	12.90	12.90	12.80	0	0	0
09/02/2026	13	75,000	13.10	13.10	12.70	0	0	0
06/02/2026	12.80	82,800	13.20	13.20	12.80	0	0	0
05/02/2026	13	40,700	13.30	13.30	13	0	0	0
04/02/2026	13.10	98,200	13.10	13.20	13	0	0	0
03/02/2026	13.10	49,400	13	13.10	12.80	0	0	0
02/02/2026	13	53,900	12.90	13.20	12.80	0	0	0
30/01/2026	13.10	55,500	13.10	13.10	12.90	0	0	0
29/01/2026	12.90	95,300	13.20	13.20	12.90	0	0	0
28/01/2026	13.20	63,700	13.30	13.30	13	0	0	0
27/01/2026	13.40	70,600	13.30	13.40	13.20	0	0	0
26/01/2026	13.20	118,700	13.50	13.50	13.10	0	0	0
23/01/2026	13.30	123,700	13.40	13.60	13.30	0	0	0
22/01/2026	13.50	156,900	13.30	13.60	13.30	0	0	0
21/01/2026	13.40	211,500	13.20	13.40	13.10	0	0	0
20/01/2026	13.20	108,500	13.40	13.40	13.20	0	0	0
19/01/2026	13.40	144,800	13.40	13.40	13.20	0	0	0
16/01/2026	13.40	123,000	13.30	13.50	13.30	0	0	0
15/01/2026	13.20	141,200	13.30	13.50	13.20	0	0	0
14/01/2026	13.40	137,800	13.30	13.40	13.20	0	0	0
13/01/2026	13.40	144,100	13.40	13.50	13.20	0	0	0
12/01/2026	13.50	361,300	13	13.50	13	0	0	0
09/01/2026	13	108,300	12.90	13	12.80	0	0	0
08/01/2026	12.90	173,800	12.80	13	12.80	0	0	0
07/01/2026	12.70	100,200	12.80	12.80	12.70	0	0	0
06/01/2026	12.70	110,500	12.50	12.80	12.50	0	0	0
05/01/2026	12.70	106,000	12.70	12.80	12.60	0	0	0
31/12/2025	12.70	54,400	12.40	12.80	12.40	0	0	0
30/12/2025	12.70	66,700	12.60	12.80	12.60	0	0	0
29/12/2025	12.80	60,900	12.80	12.80	12.50	0	0	0
26/12/2025	12.70	89,700	12.90	12.90	12.60	0	0	0
25/12/2025	12.90	77,300	13	13	12.80	0	0	0
24/12/2025	13	83,600	12.80	13	12.80	0	0	0
23/12/2025	12.80	72,600	12.80	12.90	12.70	0	0	0
22/12/2025	12.80	35,900	12.80	12.80	12.70	0	0	0
19/12/2025	12.90	101,700	12.80	12.90	12.70	0	0	0
18/12/2025	12.80	78,300	12.70	12.80	12.70	0	0	0
17/12/2025	12.80	58,500	12.80	12.80	12.60	0	0	0
16/12/2025	12.80	51,700	12.60	12.80	12.50	0	0	0
15/12/2025	12.60	54,200	12.60	12.60	12.50	0	0	0
12/12/2025	12.70	120,800	12.70	12.70	12.50	0	0	0
11/12/2025	12.60	73,800	12.70	12.80	12.60	0	0	0
10/12/2025	12.80	73,600	12.70	12.80	12.60	0	0	0
09/12/2025	12.70	64,900	12.70	12.80	12.60	0	0	0
08/12/2025	12.70	94,500	12.70	12.80	12.60	0	0	0
05/12/2025	12.80	153,200	12.60	12.80	12.60	0	0	0
04/12/2025	12.70	63,200	12.70	12.80	12.70	0	0	0
03/12/2025	12.80	33,000	12.80	12.80	12.60	0	0	0
02/12/2025	12.80	52,400	12.80	12.80	12.60	0	0	0
01/12/2025	12.80	106,100	12.90	12.90	12.70	0	0	0
28/11/2025	12.80	132,500	12.90	13	12.80	0	0	0
27/11/2025	12.90	118,400	13	13.10	12.80	2,000	0	0.0
26/11/2025	13	119,500	12.90	13.10	12.90	0	0	0
25/11/2025	12.80	114,300	12.90	13	12.80	0	0	0
24/11/2025	13	104,800	12.90	13	12.90	0	0	0
21/11/2025	12.90	101,700	13	13	12.80	0	0	0
20/11/2025	13	111,800	12.90	13.10	12.80	0	0	0
19/11/2025	13	102,400	13	13	12.90	0	0	0
18/11/2025	13	122,100	12.90	13.10	12.90	0	0	0
17/11/2025	13	114,800	12.90	13	12.80	0	0	0
14/11/2025	12.90	84,900	12.90	12.90	12.80	0	0	0
13/11/2025	13	103,200	12.90	13	12.70	0	0	0
12/11/2025	13.10	149,000	12.90	13.10	12.80	0	0	0
11/11/2025	12.90	91,800	13	13	12.80	0	0	0
10/11/2025	12.90	120,700	12.90	13	12.80	0	0	0
07/11/2025	12.80	132,800	13	13	12.80	0	0	0
06/11/2025	12.90	81,300	13	13.10	12.80	0	0	0
05/11/2025	13	160,200	13.10	13.10	12.90	0	0	0
04/11/2025	13.20	288,800	12.90	13.20	12.70	0	0	0
03/11/2025	13	148,600	13	13.10	12.70	0	0	0
31/10/2025	13	120,400	13	13.10	12.80	0	0	0
30/10/2025	13	164,400	13.20	13.20	12.90	0	0	0
29/10/2025	13.10	189,300	13	13.20	12.90	0	0	0
28/10/2025	13.10	204,400	12.90	13.10	12.80	0	200	-0.0
27/10/2025	12.90	223,400	12.90	13.10	12.60	0	0	0
24/10/2025	12.90	135,600	13	13.10	12.70	0	0	0
23/10/2025	13	145,500	13	13.10	12.80	0	0	0
22/10/2025	13.10	138,900	13.10	13.10	12.70	0	0	0
21/10/2025	13	173,400	13	13.40	12.80	100	0	0.0
20/10/2025	12.80	477,400	13.80	14	12.70	0	200	-0.0

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 (2026-02-23)	0.50	3.79%	3,235,400	-800	-0.0	12.40 14.20 14.20
2 tháng (2026-01-16)	0.30	2.24%	5,128,100	-800	-0.0	12.40 14.20 14.20
3 tháng (2025-12-17)	0.90	7.03%	7,290,900	-800	-0.0	12.40 14.20 14.20
6 tháng (2025-09-18)	0.10	0.74%	18,048,600	2,200	0.0	12.40 14.30 14.20
12 tháng (2025-03-24)	3.07	28.87%	71,290,300	-255,000	-2.9	8.65 15.30 14.20
24 tháng (2024-03-27)	3.63	36%	113,993,118	-1,399	-0.5	6.94 15.30 14.20
36 tháng (2023-04-03)	9.37	216.63%	172,005,486	4,807	-0.5	4.33 15.30 14.20
60 tháng (2021-04-12)	7.94	137.68%	252,149,760	14,000	-0.5	3.01 21.59 14.20

CTCP Chứng khoán Bảo Minh (bms)

THỐNG KÊ GIAO DỊCH