Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/02/2015	5.26	64,010	5.20	5.30	5.20	31,620	0	0.5
10/02/2015	5.20	37,960	5.17	5.23	5.17	13,840	0	0.2
09/02/2015	5.17	37,430	5.17	5.26	5.10	13,440	0	0.2
06/02/2015	5.17	146,000	5.13	5.26	5.10	94,210	14,600	1.3
05/02/2015	5.13	202,440	5.13	5.17	5.07	136,750	0	2.2
04/02/2015	5.13	295,910	5.17	5.17	5.04	195,180	0	3.1
03/02/2015	5.17	21,290	5.13	5.30	5.13	9,150	6,600	0.0
02/02/2015	5.13	36,920	5.13	5.17	5.13	12,000	0	0.2
30/01/2015	5.13	24,340	5.17	5.17	5.13	15,110	0	0.2
29/01/2015	5.17	19,750	5.17	5.20	5.17	10,000	20	0.2
28/01/2015	5.17	40,630	5.13	5.20	5.13	17,000	0	0.3
27/01/2015	5.13	81,270	5.26	5.26	5.13	33,980	0	0.5
26/01/2015	5.26	51,500	5.13	5.26	5.13	25,130	0	0.4
23/01/2015	5.13	56,230	5.13	5.23	5.13	25,130	0	0.4
22/01/2015	5.13	9,110	5.23	5.23	5.13	800	3,800	-0.0
21/01/2015	5.23	9,400	5.23	5.33	5.13	5,350	0	0.1
20/01/2015	5.23	265,490	5.04	5.23	5.01	74,500	89,080	-0.2
19/01/2015	5.04	41,290	5.17	5.23	5.04	0	10,670	-0.2
16/01/2015	5.17	52,120	5.17	5.17	5.13	0	24,100	-0.4
15/01/2015	5.17	9,120	5.26	5.30	5.17	0	10	-0.0
14/01/2015	5.26	16,670	5.30	5.30	5.13	0	0	0
13/01/2015	5.30	49,490	5.33	5.36	5.20	0	0	0
12/01/2015	5.33	62,510	5.39	5.39	5.23	0	0	0
09/01/2015	5.39	10,420	5.39	5.46	5.30	0	0	0
08/01/2015	5.39	42,070	5.33	5.46	5.33	1,000	2,070	-0.0
07/01/2015	5.33	70,390	5.33	5.49	5.30	3,600	0	0.1
06/01/2015	5.33	7,740	5.36	5.36	5.07	0	0	0
05/01/2015	5.36	6,280	5.36	5.39	5.26	10	0	0.0
31/12/2014	5.36	75,800	5.20	5.36	5.17	0	100	-0.0
30/12/2014	5.20	17,800	5.20	5.20	4.97	0	0	0
29/12/2014	5.20	81,070	5.20	5.39	5.07	0	0	0
26/12/2014	5.20	7,620	5.55	5.55	5.20	100	0	0.0
25/12/2014	5.55	2,780	5.55	5.62	5.46	0	0	0
24/12/2014	5.55	322,920	5.49	5.58	5.52	6,000	700	0.1
23/12/2014	5.49	17,450	5.71	5.71	5.49	0	0	0
22/12/2014	5.71	55,610	5.49	5.71	5.49	0	20,000	-0.3
19/12/2014	5.49	33,970	5.71	5.71	5.49	2,300	16,400	-0.2
18/12/2014	5.71	59,360	5.62	5.71	5.49	19,710	27,470	-0.1
17/12/2014	5.62	64,060	5.68	5.71	5.46	1,200	2,400	-0.0
16/12/2014	5.68	973,100	5.62	5.68	5.62	806,730	660	14.1
15/12/2014	5.62	120,960	5.68	5.68	5.62	59,360	100,000	-0.7
12/12/2014	5.68	2,910	5.68	5.68	5.62	0	0	0
11/12/2014	5.68	3,460	5.68	5.68	5.62	0	0	0
10/12/2014	5.68	65,160	5.62	5.68	5.62	41,800	1,000	0.7
09/12/2014	5.62	201,700	5.62	5.68	5.58	164,870	800	2.9
08/12/2014	5.62	311,450	5.68	5.68	5.62	255,980	307,200	-0.9
05/12/2014	5.68	30,610	5.62	5.78	5.62	5,750	0	0.1
04/12/2014	5.62	159,670	5.65	5.65	5.62	111,160	150,000	-0.7
03/12/2014	5.65	76,360	5.62	5.71	5.62	29,470	40,000	-0.2
02/12/2014	5.62	76,460	5.68	5.74	5.62	31,770	0	0.6
01/12/2014	5.68	25,910	5.78	5.78	5.68	10,000	330	0.2
28/11/2014	5.78	60,080	5.84	5.84	5.71	35,190	48,660	-0.2
27/11/2014	5.84	195,840	5.65	5.84	5.62	121,240	99,370	0.4
26/11/2014	5.65	70,920	5.71	5.71	5.62	63,090	0	1.1
25/11/2014	5.71	10,700	5.62	5.71	5.65	9,980	0	0.2
24/11/2014	5.62	54,390	5.62	5.62	5.55	35,420	0	0.6
21/11/2014	5.62	88,830	5.71	5.74	5.62	59,290	0	1.0
20/11/2014	5.71	42,360	5.62	5.71	5.62	5,780	11,520	-0.1
19/11/2014	5.62	53,310	5.62	5.65	5.62	31,000	10,000	0.4
18/11/2014	5.62	132,420	5.68	5.68	5.62	13,000	79,210	-1.2
17/11/2014	5.68	183,060	5.68	5.78	5.58	102,390	0	1.8
14/11/2014	5.68	78,870	5.87	5.87	5.68	20,600	40,000	-0.3
13/11/2014	5.87	74,120	5.78	5.91	5.68	20,880	50,000	-0.5
12/11/2014	5.78	144,130	5.78	5.78	5.62	39,110	30,000	0.2
11/11/2014	5.78	108,010	5.94	5.94	5.74	2,100	24,950	-0.4
10/11/2014	5.94	96,010	5.94	5.97	5.91	10,100	0	0.2
07/11/2014	5.94	38,420	6.00	6.07	5.84	0	0	0
06/11/2014	6.00	50,750	5.78	6.00	5.81	3,000	0	0.1
05/11/2014	5.78	155,170	6.10	6.10	5.78	0	1,000	-0.0
04/11/2014	6.10	54,280	6.13	6.16	5.81	0	0	0
03/11/2014	6.13	412,070	5.78	6.16	5.91	2,000	15,000	-0.2
31/10/2014	5.78	349,200	5.42	5.78	5.46	23,770	100	0.4
30/10/2014	5.42	411,360	5.39	5.42	5.36	342,860	2,000	5.7
29/10/2014	5.39	201,960	5.36	5.39	5.33	117,750	0	2.0
28/10/2014	5.36	87,740	5.36	5.36	5.23	58,340	29,710	0.0
27/10/2014	5.36	122,500	5.46	5.46	5.33	83,370	32,010	0.9
24/10/2014	5.46	291,310	5.42	5.46	5.39	256,000	0	4.3
23/10/2014	5.42	151,610	5.39	5.42	5.36	122,910	0	2.1
22/10/2014	5.39	243,200	5.36	5.46	5.33	180,010	50,000	2.2
21/10/2014	5.36	209,480	5.33	5.39	5.33	179,500	0	3.0
20/10/2014	5.33	54,380	5.33	5.33	5.33	46,770	0	0.8
17/10/2014	5.33	38,690	5.33	5.58	5.30	29,990	0	0.5
16/10/2014	5.33	99,350	5.36	5.36	5.33	35,270	32,370	0.1
15/10/2014	5.36	117,050	5.39	5.42	5.30	314,110	150,500	2.8
14/10/2014	5.39	122,240	5.46	5.58	5.39	52,500	15,000	0.6
13/10/2014	5.46	103,040	5.58	5.58	5.42	32,840	100,000	-1.1
10/10/2014	5.58	98,760	5.62	5.62	5.46	85,400	5,000	1.4
09/10/2014	5.62	165,670	5.55	5.62	5.55	59,570	4,710	1.0
08/10/2014	5.55	98,250	5.49	5.58	5.49	40,530	4,200	0.6
07/10/2014	5.49	141,850	5.39	5.65	5.39	60,000	10,000	0.9
06/10/2014	5.39	15,950	5.39	5.42	5.39	0	0	0
03/10/2014	5.39	51,870	5.33	5.46	5.36	0	0	0
02/10/2014	5.33	82,170	5.46	5.52	5.33	0	55,000	-0.9
01/10/2014	5.46	77,430	5.58	5.65	5.46	930	50,000	-0.8
30/09/2014	5.58	303,650	5.33	5.62	5.36	10,000	57,000	-0.8
29/09/2014	5.33	112,930	5.42	5.46	5.30	12,100	50,000	-0.6
26/09/2014	5.42	181,570	5.30	5.46	5.17	0	0	0
25/09/2014	5.30	72,650	5.26	5.36	5.13	13,240	0	0.2
24/09/2014	5.26	65,470	5.17	5.39	5.10	0	0	0
23/09/2014	5.17	82,510	5.46	5.46	5.10	0	0	0

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-1.90	-9.31%	10,126,700	-390,600	-7.3	18.30 20.45 18.60
2 tháng (2025-10-06)	-1.46	-7.30%	19,851,400	1,218,800	24.2	18.30 20.95 18.60
3 tháng (2025-09-08)	-0.57	-3.01%	31,463,400	522,200	10.7	18.30 20.95 18.60
6 tháng (2025-06-09)	-0.18	-0.96%	57,930,700	-2,266,210	-45.5	18.06 20.95 18.60
12 tháng (2024-12-10)	0.29	1.59%	75,359,800	-1,935,454	-45.9	15.93 20.95 18.60
24 tháng (2023-12-18)	2.53	15.83%	130,337,800	-3,627,048	-85.7	15.93 21.19 18.60
36 tháng (2022-12-21)	3.79	25.79%	180,631,200	-4,391,226	-92.0	13.68 21.19 18.60
60 tháng (2020-12-31)	2.78	17.72%	467,439,530	-6,151,766	-181.8	11.39 31.92 18.60

Tổng Công ty cổ phần Bảo Minh (bmi)

THỐNG KÊ GIAO DỊCH