Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	14.41	160,800	14.50	14.50	14.22	0	0	0
28/04/2026	14.31	248,800	14.12	14.60	14.12	0	0	0
27/04/2026	12.60	38,900	12.50	12.60	12.50	0	0	0
24/04/2026	14.12	169,100	14.41	14.41	13.84	0	800	-0.0
23/04/2026	14.41	231,700	14.41	14.69	14.03	0	0	0
22/04/2026	14.22	132,600	14.88	14.88	14.22	0	0	0
21/04/2026	14.60	315,600	14.69	14.88	14.31	1,600	0	0.0
20/04/2026	14.69	422,000	13.93	14.88	13.84	800	0	0.0
17/04/2026	13.93	121,900	14.03	14.03	13.84	0	0	0
16/04/2026	13.93	100,900	14.03	14.03	13.84	0	0	0
15/04/2026	13.93	91,500	13.93	14.12	13.84	0	0	0
14/04/2026	13.93	134,900	13.93	14.03	13.84	0	0	0
13/04/2026	13.93	125,700	13.74	14.03	13.74	0	0	0
10/04/2026	13.93	176,400	13.93	14.03	13.74	0	0	0
09/04/2026	14.03	123,900	14.12	14.22	13.74	0	0	0
08/04/2026	14.12	277,900	14.03	14.60	13.93	0	0	0
07/04/2026	13.36	114,200	13.55	14.12	13.36	0	0	0
06/04/2026	13.55	230,200	13.74	13.74	13.08	0	3,000	-0.0
03/04/2026	13.55	149,900	13.93	14.03	13.55	0	0	0
02/04/2026	13.93	133,400	14.22	14.22	13.74	0	0	0
01/04/2026	14.12	192,500	13.93	14.31	13.93	0	10,100	-0.2
31/03/2026	14.12	258,800	13.55	14.22	13.46	1,000	0	0.0
30/03/2026	13.55	107,200	13.65	13.65	13.46	0	0	0
27/03/2026	13.55	231,700	13.46	13.74	13.27	0	0	0
26/03/2026	13.46	80,800	13.46	13.55	13.27	0	0	0
25/03/2026	13.55	135,700	13.55	13.65	13.46	0	0	0
24/03/2026	13.55	253,000	13.36	13.74	13.36	1,000	3,000	-0.0
23/03/2026	13.27	175,300	13.18	13.27	12.89	0	0	0
20/03/2026	12.99	84,900	13.27	13.27	12.99	0	0	0
19/03/2026	13.36	168,100	13.46	13.55	12.99	0	0	0
18/03/2026	13.46	319,900	13.36	13.74	13.18	0	0	0
17/03/2026	13.46	312,600	12.89	13.55	12.89	1,000	1,000	-0.0
16/03/2026	12.99	204,300	12.42	12.99	12.42	0	0	0
13/03/2026	12.61	73,000	12.51	12.70	12.23	0	0	0
12/03/2026	12.51	130,300	12.80	12.80	12.42	0	0	0
11/03/2026	12.51	143,500	12.32	12.51	12.23	0	0	0
10/03/2026	12.32	192,000	12.04	12.61	11.94	0	0	0
09/03/2026	11.75	244,600	12.61	12.70	11.37	0	800	-0.0
06/03/2026	12.99	136,400	13.08	13.36	12.80	0	0	0
05/03/2026	13.18	265,700	13.27	13.46	13.18	0	0	0
04/03/2026	13.27	258,700	12.99	13.27	12.89	0	0	0
03/03/2026	12.89	454,800	12.61	13.27	12.61	800	0	0.0
02/03/2026	12.80	307,800	12.61	12.80	12.51	0	0	0
27/02/2026	12.61	86,200	12.70	12.70	12.61	0	0	0
26/02/2026	12.61	156,200	12.80	12.80	12.61	0	0	0
25/02/2026	12.70	271,300	12.51	12.80	12.51	0	0	0
24/02/2026	12.61	163,200	12.42	12.61	12.32	0	0	0
23/02/2026	12.51	144,000	12.32	12.51	12.32	0	0	0
20/02/2026	12.60	38,900	12.50	12.60	12.50	0	0	0
19/02/2026	12.60	38,900	12.50	12.60	12.50	0	0	0
18/02/2026	12.60	38,900	12.50	12.60	12.50	0	0	0
17/02/2026	12.60	38,900	12.50	12.60	12.50	0	0	0
16/02/2026	12.60	38,900	12.50	12.60	12.50	0	0	0
13/02/2026	12.13	52,900	12.13	12.23	12.13	0	0	0
12/02/2026	12.13	53,900	12.13	12.23	12.13	0	0	0
11/02/2026	12.23	61,400	12.13	12.23	12.13	0	0	0
10/02/2026	12.13	52,100	12.23	12.23	12.13	0	0	0
09/02/2026	12.32	75,000	12.42	12.42	12.04	0	0	0
06/02/2026	12.13	82,800	12.51	12.51	12.13	0	0	0
05/02/2026	12.32	40,700	12.61	12.61	12.32	0	0	0
04/02/2026	12.42	98,200	12.42	12.51	12.32	0	0	0
03/02/2026	12.42	49,400	12.32	12.42	12.13	0	0	0
02/02/2026	12.32	53,900	12.23	12.51	12.13	0	0	0
30/01/2026	12.42	55,500	12.42	12.42	12.23	0	0	0
29/01/2026	12.23	95,300	12.51	12.51	12.23	0	0	0
28/01/2026	12.51	63,700	12.61	12.61	12.32	0	0	0
27/01/2026	12.70	70,600	12.61	12.70	12.51	0	0	0
26/01/2026	12.51	118,700	12.80	12.80	12.42	0	0	0
23/01/2026	12.70	123,600	12.70	12.89	12.70	0	0	0
22/01/2026	12.80	156,900	12.61	12.89	12.61	0	0	0
21/01/2026	12.70	211,500	12.51	12.70	12.42	0	0	0
20/01/2026	12.51	108,500	12.70	12.70	12.51	0	0	0
19/01/2026	12.70	144,800	12.70	12.70	12.51	0	0	0
16/01/2026	12.70	123,000	12.61	12.80	12.61	0	0	0
15/01/2026	12.51	141,200	12.61	12.80	12.51	0	0	0
14/01/2026	12.70	137,800	12.61	12.70	12.51	0	0	0
13/01/2026	12.70	144,100	12.70	12.80	12.51	0	0	0
12/01/2026	12.80	361,300	12.32	12.80	12.32	0	0	0
09/01/2026	12.32	108,300	12.23	12.32	12.13	0	0	0
08/01/2026	12.23	173,800	12.13	12.32	12.13	0	0	0
07/01/2026	12.04	100,200	12.13	12.13	12.04	0	0	0
06/01/2026	12.04	110,500	11.85	12.13	11.85	0	0	0
05/01/2026	12.04	106,000	12.04	12.13	11.94	0	0	0
02/01/2026	13.10	55,500	13.10	13.10	12.90	0	0	0
01/01/2026	12.70	54,400	12.40	12.80	12.40	0	0	0
31/12/2025	12.04	54,400	11.75	12.13	11.75	0	0	0
30/12/2025	12.04	66,700	11.94	12.13	11.94	0	0	0
29/12/2025	12.13	60,900	12.13	12.13	11.85	0	0	0
26/12/2025	12.04	89,700	12.23	12.23	11.94	0	0	0
25/12/2025	12.23	77,300	12.32	12.32	12.13	0	0	0
24/12/2025	12.32	81,600	12.13	12.32	12.13	0	0	0
23/12/2025	12.13	72,600	12.13	12.23	12.04	0	0	0
22/12/2025	12.13	35,900	12.13	12.13	12.04	0	0	0
19/12/2025	12.23	101,700	12.13	12.23	12.04	0	0	0
18/12/2025	12.13	78,300	12.04	12.13	12.04	0	0	0
17/12/2025	12.13	58,500	12.13	12.13	11.94	0	0	0
16/12/2025	12.13	51,700	11.94	12.13	11.85	0	0	0
15/12/2025	11.94	54,200	11.94	11.94	11.85	0	0	0
12/12/2025	12.04	120,800	12.04	12.04	11.85	0	0	0
11/12/2025	11.94	73,800	12.04	12.13	11.94	0	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 (2026-08-17)	-0.30	-2.38%	1,698,500	-800	-0.0	12.40 15.20 12.50
2 tháng (2026-07-20)	-0.30	-2.38%	3,642,600	-400	-0.0	12.40 15.30 12.50
3 tháng (2026-06-18)	-0.30	-2.38%	5,077,700	-400	-0.0	12.40 15.30 12.50
6 tháng (2026-03-20)	0.36	2.99%	9,277,300	-3,400	-0.0	11.94 15.30 12.50
12 tháng (2025-09-22)	0.36	2.99%	22,577,431	-2,500	-0.0	10.05 15.30 12.50
24 tháng (2024-09-26)	1.54	14.32%	59,619,923	-44,800	-0.5	7 15.30 12.50
36 tháng (2023-10-02)	8.26	204.70%	82,194,843	-45,232	-0.5	3.96 15.30 12.50
60 tháng (2021-10-12)	-3.65	-22.87%	153,575,187	-108,309	-3.4	2.86 20.47 12.50

CTCP Chứng khoán Bảo Minh (bms)

THỐNG KÊ GIAO DỊCH