Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	15.10	72,300	15.10	15.20	15.05	400	900	-0.0
28/04/2026	15.10	230,000	15.35	15.35	15.05	26,200	0	0.4
27/04/2026	13.35	50,000	13.55	13.55	13.20	0	4,600	-0.1
24/04/2026	15.05	286,200	15.15	15.25	15.05	10,900	4,000	0.1
23/04/2026	15.10	309,200	15.30	15.45	15.05	10,400	26,200	-0.2
22/04/2026	15.45	169,600	15.55	15.55	15.35	1,000	41,500	-0.6
21/04/2026	15.50	392,200	15.70	15.75	15.45	2,000	19,600	-0.3
20/04/2026	15.55	226,100	15.60	15.70	15.50	0	34,600	-0.5
17/04/2026	15.65	186,300	15.80	15.80	15.55	2,500	26,600	-0.4
16/04/2026	15.70	188,400	15.85	15.85	15.65	1,900	38,200	-0.6
15/04/2026	15.85	282,700	15.80	16.10	15.80	14,900	0	0.2
14/04/2026	15.80	171,500	15.80	15.90	15.75	0	1,000	-0.0
13/04/2026	15.70	316,700	15.70	15.80	15.60	2,200	1,900	0.0
10/04/2026	15.70	562,300	15.50	15.80	15.45	2,600	0	0.0
09/04/2026	15.70	592,700	15.90	15.95	15.70	3,400	2,300	0.0
08/04/2026	15.85	706,600	15.85	16.15	15.80	19,600	2,400	0.3
07/04/2026	15.70	1,295,300	15.60	16	15.55	20,900	30,800	-0.2
06/04/2026	16.05	1,531,300	16.40	16.50	16.05	73,600	22,300	0.8
03/04/2026	17.25	304,200	17.25	17.45	17.05	7,900	0	0.1
02/04/2026	17.45	584,700	17	17.80	17	65,700	19,500	0.8
01/04/2026	17.20	230,400	17.20	17.30	16.95	27,600	10,900	0.3
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	22,000	16,300	0.1
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	58,200	2,500	0.9
24/03/2026	16.50	206,300	16.25	16.70	16.25	13,300	18,000	-0.1
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	5,200	29,300	-0.4
18/03/2026	16.70	180,500	16.75	16.85	16.60	3,600	15,500	-0.2
17/03/2026	16.80	205,100	16.90	16.95	16.70	12,800	16,600	-0.1
16/03/2026	16.80	148,300	16.70	16.85	16.60	1,500	35,500	-0.6
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
10/03/2026	16.45	1,009,900	16.80	17.05	16	163,600	492,400	-5.4
09/03/2026	16.40	1,198,800	17.10	17.10	16.40	40,800	80,200	-0.7
06/03/2026	17.60	178,300	17.80	17.80	17.55	0	31,000	-0.5
05/03/2026	17.65	219,100	17.85	18	17.60	15,300	14,100	0.0
04/03/2026	17.70	740,700	18.10	18.20	17.50	56,700	184,300	-2.3
03/03/2026	18.10	377,100	18.25	18.55	18.05	200	57,800	-1.1
02/03/2026	18.45	721,200	17.80	18.70	17.75	179,600	69,700	2.0
27/02/2026	18.25	629,700	18.75	18.75	18.25	17,100	83,000	-1.2
26/02/2026	18.75	484,100	19.20	19.20	18.60	41,400	49,200	-0.2
25/02/2026	19.05	434,800	19	19.25	18.80	29,700	96,200	-1.3
24/02/2026	19	355,700	19.15	19.15	18.80	21,500	34,900	-0.3
23/02/2026	19.10	875,200	18.60	19.15	18.55	186,700	416,700	-4.3
20/02/2026	13.35	50,000	13.55	13.55	13.20	0	4,600	-0.1
19/02/2026	13.35	50,000	13.55	13.55	13.20	0	4,600	-0.1
18/02/2026	13.35	50,000	13.55	13.55	13.20	0	4,600	-0.1
17/02/2026	13.35	50,000	13.55	13.55	13.20	0	4,600	-0.1
16/02/2026	13.35	50,000	13.55	13.55	13.20	0	4,600	-0.1
13/02/2026	18.50	193,400	18.50	18.60	18.35	3,000	36,800	-0.6
12/02/2026	18.50	153,000	18.85	18.85	18.45	0	30,300	-0.6
11/02/2026	18.80	356,200	18.20	18.80	18.20	72,300	23,800	0.9
10/02/2026	18.05	644,900	18.60	18.80	18	4,700	90,400	-1.6
09/02/2026	18.45	411,200	19.25	19.25	18.35	4,300	139,100	-2.5
06/02/2026	18.75	842,600	19.65	19.85	18.75	33,200	117,300	-1.6
05/02/2026	19.90	1,952,300	20.65	20.65	19.85	154,600	131,300	0.4
04/02/2026	19.90	1,109,800	18.95	19.90	18.70	107,400	111,800	-0.1
03/02/2026	18.60	297,600	18.15	18.65	18.15	23,200	32,900	-0.2
02/02/2026	18.15	327,600	18.05	18.30	17.95	5,700	49,900	-0.8
30/01/2026	18.40	135,600	18.55	18.55	18.15	18,400	40,900	-0.4
29/01/2026	18.30	245,900	18.30	18.50	18.10	11,300	22,100	-0.2
28/01/2026	18.20	281,200	17.95	18.35	17.95	3,700	146,400	-2.6
27/01/2026	18	249,800	17.90	18.05	17.70	33,300	8,400	0.4
26/01/2026	17.85	569,100	18.50	18.55	17.80	103,300	80,400	0.4
23/01/2026	18.55	425,800	19	19.25	18.45	85,200	61,500	0.4
22/01/2026	19.05	447,400	19.40	19.40	18.85	102,600	117,900	-0.3
21/01/2026	19.25	525,800	19.05	19.25	18.75	227,100	44,600	3.5
20/01/2026	19.15	1,230,800	19.20	19.80	19.15	454,100	422,700	0.6
19/01/2026	19.15	739,400	19.70	19.90	19.10	170,500	14,700	3.0
16/01/2026	19.75	1,337,300	19.90	20.45	19.35	352,300	247,500	2.1
15/01/2026	19.50	1,514,400	18.80	19.80	18.35	74,900	139,600	-1.2
14/01/2026	18.60	1,098,900	18.30	18.80	18	161,500	359,400	-3.6
13/01/2026	18.20	542,600	18	18.30	18	67,100	20,300	0.8
12/01/2026	18.15	580,800	18.20	18.45	17.70	51,400	194,400	-2.6
09/01/2026	18.20	699,100	17.90	18.25	17.65	133,000	34,000	1.8
08/01/2026	17.80	992,300	18.50	18.50	17.75	127,300	507,700	-6.8
07/01/2026	18.35	516,600	17.90	18.50	17.80	4,900	47,600	-0.8
06/01/2026	17.80	739,500	17.45	17.95	17.45	83,200	349,200	-4.7
05/01/2026	17.30	254,200	17.20	17.55	17.20	6,200	26,600	-0.4
02/01/2026	18.40	135,600	18.55	18.55	18.15	18,400	40,900	-0.4
01/01/2026	17.30	287,200	17.50	17.55	17.30	42,800	600	0.7
31/12/2025	17.30	287,200	17.50	17.55	17.30	42,800	600	0.7
30/12/2025	17.50	341,800	17.65	17.70	17.30	44,600	192,300	-2.6
29/12/2025	17.60	180,500	17.35	17.60	17.35	2,000	10,700	-0.2
26/12/2025	17.40	948,300	17.60	17.60	17.05	101,500	800,300	-12.0
25/12/2025	17.60	105,400	17.75	17.85	17.60	0	200	-0.0
24/12/2025	17.75	135,300	17.90	17.90	17.60	0	800	-0.0
23/12/2025	17.90	403,400	18.05	18.10	17.50	63,200	203,800	-2.5
22/12/2025	18	154,900	17.70	18.05	17.65	100	21,800	-0.4
19/12/2025	17.80	163,100	17.70	17.85	17.55	100	77,300	-1.4
18/12/2025	17.70	76,100	17.85	17.85	17.65	4,700	11,700	-0.1
17/12/2025	17.90	165,500	18	18.05	17.50	28,400	122,300	-1.7
16/12/2025	17.85	141,500	17.95	18.05	17.55	8,600	2,000	0.1
15/12/2025	17.70	362,700	18.05	18.20	17.65	7,300	46,300	-0.7
12/12/2025	18	414,900	18.50	18.60	17.90	24,700	17,600	0.1
11/12/2025	18.60	149,400	18.50	18.70	18.45	1,000	30,500	-0.5

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 (2026-08-17)	0.20	1.50%	3,884,400	-135,700	-2.2	13.35 18.45 13.55
2 tháng (2026-07-20)	0.20	1.50%	6,293,400	-286,500	-4.4	13.35 18.45 13.55
3 tháng (2026-06-18)	0.20	1.50%	8,981,700	-532,000	-8.5	13.35 18.75 13.55
6 tháng (2026-03-20)	0.20	1.50%	18,583,400	-1,272,300	-20.6	13.35 19.90 13.55
12 tháng (2025-09-22)	1.79	15.20%	32,892,800	-2,520,700	-43.7	11.76 21.90 13.55
24 tháng (2024-09-26)	3.10	29.67%	69,719,100	-3,285,394	-54.8	10.45 22.60 13.55
36 tháng (2023-10-02)	-3.97	-22.67%	95,898,500	-4,644,399	-80.0	10.25 24.25 13.55
60 tháng (2021-10-12)	-12.85	-48.68%	270,316,300	-3,537,352	-42.8	9.13 31.92 13.55

Tổng Công ty cổ phần Bảo Minh (bmi)

THỐNG KÊ GIAO DỊCH