Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/01/2022	27.35	379,900	27.42	27.48	26.11	37,800	7,700	1.2
13/01/2022	27.42	543,600	26.44	27.42	25.98	4,400	29,800	-1.0
12/01/2022	26.44	450,600	26.44	26.47	25.52	30,900	79,000	-1.9
11/01/2022	26.44	587,200	26.70	26.70	25.78	14,000	66,500	-2.1
10/01/2022	26.70	1,059,100	27.42	27.42	26.27	21,700	123,600	-4.1
07/01/2022	27.42	646,100	27.97	28.07	27.38	0	34,600	-1.5
06/01/2022	27.97	592,400	27.94	28.07	27.48	15,700	72,000	-2.4
05/01/2022	27.94	912,100	28.46	28.46	27.84	201,800	78,300	5.3
04/01/2022	28.46	413,800	28.46	28.46	28.04	10,600	73,100	-2.7
31/12/2021	28.46	297,500	28.36	28.72	28.07	0	15,500	-0.7
30/12/2021	28.36	275,900	27.71	28.66	27.42	112,700	17,000	4.1
29/12/2021	27.71	727,000	28.17	28.26	27.51	204,600	51,000	6.5
28/12/2021	28.17	465,700	28.13	28.95	27.94	8,100	16,300	-0.4
27/12/2021	28.13	523,300	29.05	29.37	28.07	5,000	36,500	-1.4
24/12/2021	29.05	591,500	29.28	29.57	28.59	8,100	18,500	-0.5
23/12/2021	29.28	419,800	29.90	30.22	28.33	1,400	34,600	-1.5
22/12/2021	29.90	958,500	30.35	30.61	29.90	1,800	16,500	-0.7
21/12/2021	30.35	1,962,000	29.18	30.65	28.88	21,700	22,500	-0.0
20/12/2021	29.18	607,500	29.05	29.50	28.69	23,600	27,000	-0.1
17/12/2021	29.05	662,800	28.33	29.37	28.07	66,000	58,900	0.3
16/12/2021	28.33	553,700	28.23	28.72	27.48	231,800	12,400	9.5
15/12/2021	28.23	250,700	28.95	28.95	27.94	8,700	17,700	-0.4
14/12/2021	28.95	521,000	28.33	29.57	28.72	20,000	61,400	-1.8
13/12/2021	28.33	328,800	27.77	28.46	27.81	1,400	37,400	-1.5
10/12/2021	27.77	448,500	26.89	28.33	26.76	16,600	11,500	0.2
09/12/2021	26.89	236,200	26.96	26.96	26.60	5,700	0	0.2
08/12/2021	26.96	453,700	26.89	27.09	26.44	5,500	6,000	-0.0
07/12/2021	26.89	478,900	26.73	27.09	25.52	25,400	27,800	-0.1
06/12/2021	26.73	1,247,600	28.72	28.72	26.73	95,600	45,200	2.2
03/12/2021	28.72	634,800	29.54	29.60	28.72	80,600	36,900	2.0
02/12/2021	29.54	495,500	29.57	29.70	29.31	32,600	18,000	0.7
01/12/2021	29.57	374,500	29.44	29.70	29.05	15,400	13,300	0.1
30/11/2021	29.44	731,700	29.44	30.03	28.95	15,600	10,100	0.3
29/11/2021	29.44	477,900	29.15	29.50	28.79	36,000	12,200	1.1
26/11/2021	29.15	589,900	29.67	29.93	29.05	22,500	39,100	-0.7
25/11/2021	29.67	404,900	29.34	29.99	29.37	26,000	29,900	-0.2
24/11/2021	29.34	633,100	29.05	29.77	28.72	81,000	59,300	1.0
23/11/2021	29.05	532,700	28.79	29.37	28.46	76,500	34,300	1.9
22/11/2021	28.79	1,029,800	30.22	30.22	28.46	26,300	38,800	-0.6
19/11/2021	30.22	1,533,100	31.33	31.33	29.15	19,100	51,200	-1.5
18/11/2021	31.33	670,700	31.50	31.53	30.68	12,900	56,500	-2.1
17/11/2021	31.50	1,572,200	31.92	32.57	31.33	9,400	249,408	-11.8
16/11/2021	31.92	1,596,800	30.29	32.25	29.90	6,200	56,400	-2.4
15/11/2021	30.29	1,750,800	29.18	30.48	29.18	50,400	11,800	1.8
12/11/2021	29.18	925,200	29.31	29.73	28.72	9,000	29,000	-0.9
11/11/2021	29.31	671,800	30.03	30.16	29.11	5,200	65,500	-2.7
10/11/2021	30.03	417,100	30.35	30.42	29.83	9,500	21,200	-0.5
09/11/2021	30.35	1,270,200	29.24	31.01	29.37	26,900	17,500	0.4
08/11/2021	29.24	727,600	29.47	29.70	29.05	800	12,500	-0.5
05/11/2021	29.47	576,500	29.21	29.67	29.11	11,200	31,500	-0.9
04/11/2021	29.21	766,100	28.72	29.96	28.07	17,300	13,200	0.1
03/11/2021	28.72	1,364,100	29.70	30.16	28.07	1,700	35,400	-1.5
02/11/2021	29.70	1,515,200	29.70	29.83	29.18	38,000	26,000	0.5
01/11/2021	29.70	1,444,400	29.90	30.61	29.37	100	38,300	-1.7
29/10/2021	29.90	1,211,800	30.22	30.68	29.77	23,800	23,800	-0.0
28/10/2021	30.22	1,308,500	29.90	30.55	29.37	40,800	15,000	1.2
27/10/2021	29.90	1,162,200	30.03	30.03	29.37	5,300	1,800	0.2
26/10/2021	30.03	1,698,600	29.05	30.81	29.05	13,400	233,600	-10.2
25/10/2021	29.05	2,737,300	27.15	29.05	28.07	15,000	345,200	-14.7
22/10/2021	27.15	1,345,600	26.24	27.15	26.11	3,100	23,800	-0.8
21/10/2021	26.24	334,600	26.31	26.67	26.04	100	45,600	-1.8
20/10/2021	26.31	676,900	26.80	26.96	25.65	10,900	20,300	-0.4
19/10/2021	26.80	1,532,400	25.69	27.35	25.69	28,800	26,600	0.1
18/10/2021	25.69	1,326,900	25.95	26.18	25.46	343,600	23,100	12.6
15/10/2021	25.95	696,000	26.24	26.44	25.95	17,500	49,800	-1.3
14/10/2021	26.24	703,700	26.24	26.50	26.11	128,400	21,500	4.3
13/10/2021	26.24	372,100	26.40	26.63	26.24	7,700	22,200	-0.6
12/10/2021	26.40	573,100	26.24	26.50	25.85	98,200	17,600	3.2
11/10/2021	26.24	856,200	26.63	26.76	25.98	64,000	14,000	1.6
08/10/2021	26.63	694,200	26.99	27.02	26.63	51,000	42,700	0.3
07/10/2021	26.99	597,600	27.12	27.32	26.86	5,000	51,000	-1.9
06/10/2021	27.12	685,600	26.96	27.68	26.70	17,100	26,400	-0.4
05/10/2021	26.96	640,900	26.96	27.55	26.63	1,600	30,800	-1.2
04/10/2021	26.96	1,473,200	26.34	27.68	26.14	21,200	500,900	-19.9
01/10/2021	26.34	940,200	26.70	26.76	26.31	719,816	712,516	0.3
30/09/2021	26.70	910,300	26.83	26.96	26.44	30,400	4,300	1.1
29/09/2021	26.83	915,500	26.24	27.42	26.44	16,900	28,700	-0.5
28/09/2021	26.24	1,457,400	24.54	26.24	24.28	185,500	305,000	-5.0
27/09/2021	24.54	1,142,600	25.49	25.91	24.15	16,700	2,500	0.6
24/09/2021	25.49	623,000	25.59	25.98	25.20	31,300	500	1.2
23/09/2021	25.59	993,900	26.18	26.63	25.13	100	35,000	-1.4
22/09/2021	26.18	1,921,800	25.07	26.18	25.33	8,800	506,200	-19.6
21/09/2021	25.07	1,881,400	24.05	25.13	23.56	16,000	569,300	-20.7
20/09/2021	24.05	1,328,500	24.05	25.10	23.66	18,100	311,400	-11.0
17/09/2021	24.05	1,369,000	23.37	24.28	23.69	61,400	13,100	1.8
16/09/2021	23.37	1,200,400	22.10	23.43	22.10	26,800	5,000	0.8
15/09/2021	22.10	237,300	22.06	22.32	21.90	2,600	0	0.1
14/09/2021	22.06	599,300	21.80	22.13	21.57	10,700	1,000	0.3
13/09/2021	21.80	493,200	22.06	22.16	21.61	3,100	55,700	-1.8
10/09/2021	22.06	298,200	21.93	22.59	21.93	1,000	17,800	-0.6
09/09/2021	21.93	690,400	21.67	22.03	20.95	231,700	9,900	7.4
08/09/2021	21.67	400,800	21.61	22.06	21.48	127,200	21,600	3.5
07/09/2021	21.61	646,700	22.32	22.32	21.61	5,000	43,700	-1.3
06/09/2021	22.32	452,900	22.59	22.75	22.26	2,700	15,100	-0.4
01/09/2021	22.59	780,800	22.75	23.17	22.23	5,400	31,100	-0.9
31/08/2021	22.75	1,249,900	22.59	23.63	22.65	13,600	30,300	-0.6
30/08/2021	22.59	773,400	22.16	22.78	22.29	1,800	5,400	-0.1
27/08/2021	22.16	521,500	21.51	22.19	20.95	10,300	44,400	-1.1
26/08/2021	21.51	388,400	21.44	21.67	21.28	115,500	69,200	1.5
25/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/08/2021	21.44	316,300	21.10	22.00	21.15	100	84,200	-2.8

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	0.05	0.34%	2,918,000	-563,418	0	14.35 14.80 14.40
2 tháng (2026-04-20)	-1	-6.43%	6,981,100	-723,003	0	14.35 15.55 14.40
3 tháng (2026-03-23)	-1.45	-9.06%	15,741,500	-862,103	-1.0	14.35 17.45 14.40
6 tháng (2025-12-22)	-3.45	-19.17%	47,017,400	-3,474,203	-46.7	14.35 19.90 14.40
12 tháng (2025-06-24)	-4.13	-22.10%	106,375,400	-5,970,413	-96.2	14.35 20.95 14.40
24 tháng (2024-07-01)	-5.33	-26.81%	143,183,900	-6,426,251	-113.7	14.35 20.98 14.40
36 tháng (2023-07-05)	-2.41	-14.23%	200,914,700	-7,631,351	-138.2	14.35 21.19 14.40
60 tháng (2021-07-15)	-6.34	-30.34%	434,344,200	-8,877,059	-200.8	11.39 31.92 14.40

Tổng Công ty cổ phần Bảo Minh (bmi)

THỐNG KÊ GIAO DỊCH