Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	19.34	650,600	19.96	19.96	19.34	2,200	236,800	-5.2
04/09/2025	19.82	617,100	19.47	19.96	19.38	146,000	173,000	-0.6
03/09/2025	19.38	376,800	19.47	19.47	19.07	6,100	138,900	-2.9
29/08/2025	19.47	790,400	18.99	19.65	18.90	309,000	240,400	1.5
28/08/2025	18.94	465,700	19.30	19.30	18.90	25,090	226,800	0
27/08/2025	19.16	440,700	19.30	19.47	18.99	31,900	222,200	-4.1
26/08/2025	19.30	631,700	19.07	19.30	18.72	67,500	345,500	-6.0
25/08/2025	19.03	553,800	19.47	19.47	18.81	127,400	257,800	-2.8
22/08/2025	19.16	1,242,900	19.38	19.78	18.72	82,900	162,500	-1.8
21/08/2025	19.56	1,221,800	20	20	19.25	126,500	274,400	-3.3
20/08/2025	19.56	985,800	20.66	20.79	19.38	59,000	153,400	-2.2
19/08/2025	20.62	1,147,400	20.62	21.63	20.53	44,400	149,400	-2.5
18/08/2025	20.53	1,627,500	19.38	20.53	19.21	183,300	403,900	-5.1
15/08/2025	19.21	981,300	20	20	18.77	73,800	158,000	-1.9
14/08/2025	19.65	942,700	20.18	20.22	19.60	231,700	141,500	2.0
13/08/2025	19.82	1,825,800	18.85	20.04	18.81	34,400	343,400	-6.8
12/08/2025	18.77	531,200	18.94	19.03	18.59	11,100	203,000	-4.1
11/08/2025	18.90	1,093,300	18.72	19.30	18.63	48,400	249,800	-4.3
08/08/2025	18.41	574,700	18.24	18.41	18.15	24,500	120,000	-2.0
07/08/2025	18.15	639,400	18.19	18.41	17.18	7,900	100,000	-1.9
06/08/2025	18.15	255,700	18.33	18.33	18.11	14,300	50,000	-0.7
05/08/2025	18.15	527,400	18.06	18.37	18.02	37,700	4,200	0.7
04/08/2025	18.06	273,800	18.24	18.24	18.02	700	20,800	-0.4
01/08/2025	18.15	150,200	18.15	18.33	18.06	0	0	0
31/07/2025	18.15	155,100	18.41	18.41	18.11	0	12,800	-0.3
30/07/2025	18.15	304,300	18.15	18.50	18.11	300	25,200	-0.5
29/07/2025	18.15	591,600	18.90	18.94	18.15	12,200	9,500	0.1
28/07/2025	18.81	888,400	18.24	18.81	18.24	12,800	5,100	0.2
25/07/2025	18.19	386,000	18.24	18.33	18.06	50,000	2,500	1.0
24/07/2025	18.11	1,707,500	18.24	18.24	18.06	1,400	4,900	-0.1
23/07/2025	18.24	212,500	18.41	18.41	18.19	500	900	-0.0
22/07/2025	18.28	225,000	18.19	18.33	18.15	500	4,500	-0.1
21/07/2025	18.15	281,200	18.50	18.50	18.15	5,400	6,000	-0.0
18/07/2025	18.41	135,300	18.41	18.41	18.33	1,400	2,600	-0.0
17/07/2025	18.41	241,500	18.46	18.63	18.37	100	5,400	-0.1
16/07/2025	18.46	95,800	18.50	18.55	18.41	200	400	-0.0
15/07/2025	18.50	189,600	18.59	18.68	18.41	8,800	3,800	0.1
14/07/2025	18.50	143,600	18.55	18.59	18.33	100	3,600	-0.1
11/07/2025	18.55	124,500	18.68	18.68	18.55	700	1,300	0
10/07/2025	18.68	153,400	18.81	18.81	18.63	700	11,300	0
09/07/2025	18.81	137,800	18.81	18.90	18.72	300	3,200	0
08/07/2025	18.81	214,700	18.50	18.81	18.46	500	5,800	-0.1
07/07/2025	18.41	86,500	18.46	18.50	18.37	15,300	400	0.3
04/07/2025	18.50	46,900	18.50	18.50	18.33	0	5,900	-0.1
03/07/2025	18.33	105,000	18.50	18.50	18.28	400	4,000	-0.1
02/07/2025	18.46	21,600	18.28	18.46	18.28	100	3,700	-0.1
01/07/2025	18.37	38,600	18.41	18.63	18.37	5,500	4,100	0.0
30/06/2025	18.37	62,800	18.41	18.55	18.33	600	3,900	-0.1
27/06/2025	18.37	31,600	18.37	18.50	18.37	1,200	4,400	-0.1
26/06/2025	18.37	27,600	18.55	18.55	18.37	300	6,400	-0.1
25/06/2025	18.59	34,200	18.68	18.68	18.59	0	6,400	-0.1
24/06/2025	18.68	153,800	18.50	18.68	18.46	10,000	6,900	0.1
23/06/2025	18.50	38,800	18.59	18.59	18.50	100	3,700	-0.1
20/06/2025	18.68	65,000	18.68	18.68	18.50	0	3,300	-0.1
19/06/2025	18.68	31,100	18.68	18.68	18.59	100	0	0.0
18/06/2025	18.68	30,000	18.77	18.94	18.68	2,400	0	0.1
17/06/2025	18.90	147,700	18.85	18.90	18.68	0	26,400	-0.6
16/06/2025	18.90	281,800	18.06	19.21	18.06	8,700	23,500	-0.3
13/06/2025	18.24	177,100	18.50	18.50	18.11	0	15,700	-0.3
12/06/2025	18.50	112,300	18.68	18.68	18.41	500	3,900	-0.1
11/06/2025	18.63	66,200	18.77	18.77	18.55	0	3,400	-0.1
10/06/2025	18.63	36,900	18.72	18.72	18.50	0	4,500	-0.1
09/06/2025	18.68	136,300	18.81	19.03	18.41	1,000	11,300	-0.2
06/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
06/06/2025	18.68	219,800	19.03	19.03	18.68	0	5,900	-0.1
05/06/2025	18.90	474,700	18.77	18.94	18.51	100	2,100	-0.0
04/06/2025	18.64	307,400	18.17	18.64	18.17	500	1,200	-0.0
03/06/2025	18.17	39,000	18.17	18.34	18.17	0	900	-0.0
02/06/2025	18.12	67,300	18.21	18.25	17.91	15,600	2,000	0.3
30/05/2025	18.21	57,400	18.60	18.60	18.21	0	2,500	-0.1
29/05/2025	18.38	90,200	18.64	18.64	18.34	7,000	3,900	0.1
28/05/2025	18.64	70,700	18.86	18.94	18.55	0	1,900	-0.0
27/05/2025	18.86	140,500	18.38	18.86	18.34	0	17,900	-0.4
26/05/2025	18.38	45,600	18.17	18.38	18.04	0	5,200	-0.1
23/05/2025	18.17	5,100	18.08	18.17	18.08	2,000	0	0.0
22/05/2025	18.08	123,300	18.12	18.25	18.08	0	2,800	0
21/05/2025	18.17	110,700	18.30	18.30	18.17	0	1,800	-0.0
20/05/2025	18.30	68,500	18.08	18.34	18.08	0	1,400	-0.0
19/05/2025	18.30	24,200	18.17	18.30	18.04	0	2,300	0
16/05/2025	18.25	66,100	18.25	18.43	18.21	0	2,000	0
15/05/2025	18.43	54,700	18.25	18.47	18.25	3,500	3,000	0
14/05/2025	18.51	53,500	18.34	18.51	18.25	200	3,200	0
13/05/2025	18.51	37,200	18.38	18.68	18.38	0	4,300	0
12/05/2025	18.34	32,700	18.51	18.51	18.34	0	2,400	0
09/05/2025	18.51	126,500	18.43	18.68	18.43	41,700	61,000	0
08/05/2025	18.86	124,800	18.94	19.07	18.64	73,800	0	0
07/05/2025	18.73	93,000	18.94	18.98	17.65	32,800	1,400	0
06/05/2025	18.94	235,700	18.73	19.20	18.73	98,000	20,100	0
05/05/2025	18.73	220,500	18.98	18.98	18.34	175,100	300	0
29/04/2025	18.60	260,800	18.60	18.68	18.55	161,700	0	3.5
28/04/2025	18.51	124,900	18.34	18.55	18.30	52,800	0	1.1
25/04/2025	18.30	105,400	18.25	18.34	18.21	35,000	100	0.7
24/04/2025	18.21	217,200	17.74	18.21	17.74	39,600	542	0.8
23/04/2025	17.78	29,100	17.95	17.95	17.74	18,700	0	0.4
22/04/2025	17.69	128,300	17.56	17.82	16.66	41,700	3,300	0.8
21/04/2025	17.78	93,300	17.95	17.95	17.65	19,100	0	0.4
18/04/2025	17.91	159,400	17.91	17.99	17.82	5,200	35,000	-0.6
17/04/2025	17.87	146,900	17.91	17.91	17.61	22,600	6,500	0.3
16/04/2025	17.69	93,300	17.82	17.91	17.61	27,300	0	0.6
15/04/2025	17.61	150,800	17.69	17.69	17.52	83,600	2,000	1.7
14/04/2025	17.69	129,900	17.43	17.82	17.35	31,197	14,000	0.3

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 (2025-12-29)	0.25	1.42%	13,023,500	-577,700	-9.6	17.30 19.75 18
2 tháng (2025-11-28)	-0.80	-4.29%	20,205,200	-1,818,000	-31.4	17.30 19.75 18
3 tháng (2025-10-29)	-2	-10.08%	31,196,000	-1,972,200	-34.0	17.30 20.95 18
6 tháng (2025-07-31)	-0.30	-1.65%	67,487,500	-3,923,210	-73.9	17.30 20.95 18
12 tháng (2025-02-03)	0.42	2.38%	88,106,000	-3,455,558	-70.9	15.93 20.95 18
24 tháng (2024-02-07)	0.80	4.71%	141,389,800	-5,230,670	-112.9	15.93 21.19 18
36 tháng (2023-02-13)	0.51	2.94%	190,044,300	-7,446,757	-155.5	15.39 21.19 18
60 tháng (2021-02-22)	3.83	27.31%	464,233,500	-8,461,656	-225.5	11.39 31.92 18

Tổng Công ty cổ phần Bảo Minh (bmi)

THỐNG KÊ GIAO DỊCH