Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	18.90	186,900	18.90	19.60	18.90	0	30,500	-0.6
14/10/2025	19.35	717,900	19.15	19.70	18.70	423,900	161,300	5.1
13/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 200/27 (Volume + 13.50%, Ratio=0.14)
13/10/2025	19.15	336,700	18.70	19.20	18.70	7,600	89,400	-1.5
10/10/2025	19.30	350,600	19.47	19.74	19.30	400	55,200	-1.2
09/10/2025	19.74	523,100	19.34	19.74	19.16	0	0	0
08/10/2025	19.47	205,300	19.74	19.74	19.38	8,700	22,200	-0.3
07/10/2025	19.56	375,300	20	20	19.56	44,500	21,400	0.5
06/10/2025	19.96	338,800	19.82	20	19.78	123,300	40,000	1.9
03/10/2025	19.78	363,400	20.18	20.18	19.69	900	66,500	-1.5
02/10/2025	19.96	940,600	19.69	20.44	19.47	545,700	41,300	11.5
01/10/2025	19.69	267,000	19.91	20.09	19.60	7,700	99,600	-2.1
30/09/2025	19.87	1,322,200	19.47	20.26	19.16	747,200	27,400	16.2
29/09/2025	19.52	318,000	19.47	19.91	19.47	1,300	2,700	-0.0
26/09/2025	19.47	1,144,400	19.12	19.69	19.07	354,100	13,600	7.5
25/09/2025	19.03	139,700	19.12	19.16	18.90	28,800	0	0.6
24/09/2025	19.03	556,400	18.90	19.03	18.72	91,000	251,400	-3.4
23/09/2025	18.90	390,100	19.07	19.07	18.81	700	302,100	-6.5
22/09/2025	18.85	452,700	19.07	19.38	18.77	78,300	147,400	-1.5
19/09/2025	19.07	602,200	19.30	19.30	18.94	100	300,800	-6.5
18/09/2025	19.21	603,700	19.25	19.56	19.03	71,800	341,500	-5.9
17/09/2025	19.34	627,500	19.12	19.52	19.07	31,500	320,300	-6.3
16/09/2025	19.16	715,900	19.21	19.60	19.16	115,700	271,700	-3.4
15/09/2025	19.16	476,200	19.12	19.16	18.90	42,500	247,600	-4.4
12/09/2025	18.99	512,300	19.16	19.16	18.90	20,600	304,800	-6.1
11/09/2025	18.99	522,600	19.03	19.16	18.59	33,200	307,100	-5.8
10/09/2025	19.03	399,500	19.16	19.38	18.94	79,800	101,600	-0.5
09/09/2025	19.07	235,300	19.21	19.34	18.94	2,000	77,200	-1.6
08/09/2025	19.07	1,022,300	19.25	19.65	18.77	505,600	230,500	6.1
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

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 (2026-02-11)	-2.10	-11.17%	8,555,000	-596,600	-10.8	16.40 19.10 16.80
2 tháng (2026-01-12)	-1.45	-7.99%	24,065,800	-889,600	-15.8	16.40 19.90 16.80
3 tháng (2025-12-15)	-1	-5.65%	30,733,200	-2,686,900	-47.2	16.40 19.90 16.80
6 tháng (2025-09-15)	-2.46	-12.85%	61,146,200	-1,887,100	-30.5	16.40 20.95 16.80
12 tháng (2025-03-18)	-1.85	-9.99%	97,633,200	-4,215,700	-84.0	15.93 20.95 16.80
24 tháng (2024-03-25)	-1.96	-10.50%	148,334,400	-6,251,848	-131.5	15.93 21.19 16.80
36 tháng (2023-03-29)	-0.30	-1.75%	200,542,700	-9,734,616	-207.4	15.39 21.19 16.80
60 tháng (2021-04-08)	3.40	25.55%	467,826,300	-8,630,256	-221.7	11.39 31.92 16.80

Tổng Công ty cổ phần Bảo Minh (bmi)

THỐNG KÊ GIAO DỊCH