Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/04/2015	5.39	16,530	5.39	5.39	5.33	4,000	0	0.1
01/04/2015	5.39	4,530	5.36	5.52	5.30	1,980	0	0.0
31/03/2015	5.36	10,890	5.30	5.39	5.30	2,000	0	0.0
30/03/2015	5.30	31,000	5.39	5.39	5.30	5,000	6,000	-0.0
27/03/2015	5.39	8,600	5.36	5.39	5.30	1,970	0	0.0
26/03/2015	5.36	17,260	5.33	5.36	5.30	500	0	0.0
25/03/2015	5.33	46,580	5.39	5.46	5.33	8,930	1,040	0.1
24/03/2015	5.39	15,310	5.42	5.42	5.26	8,930	1,040	0.1
23/03/2015	5.42	29,190	5.42	5.46	5.36	0	0	0
20/03/2015	5.42	6,890	5.46	5.46	5.39	360	0	0.0
19/03/2015	5.46	21,450	5.46	5.46	5.33	1,080	0	0.0
18/03/2015	5.46	24,220	5.49	5.49	5.39	8,220	0	0.1
17/03/2015	5.49	7,970	5.49	5.65	5.42	1,080	0	0.0
16/03/2015	5.49	18,770	5.52	5.55	5.36	0	1,000	-0.0
13/03/2015	5.52	16,830	5.62	5.74	5.46	2,690	220	0.0
12/03/2015	5.62	1,510	5.65	5.71	5.62	0	0	0
11/03/2015	5.65	18,860	5.68	5.71	5.65	0	0	0
10/03/2015	5.68	34,640	5.78	5.78	5.65	20,270	0	0.4
09/03/2015	5.78	107,500	5.74	5.87	5.78	90,000	280	1.6
06/03/2015	5.74	47,090	5.62	5.78	5.65	21,730	800	0.4
05/03/2015	5.62	57,700	5.81	5.81	5.58	5,000	1,000	0.1
04/03/2015	5.81	120,490	5.84	5.94	5.74	86,800	0	1.6
03/03/2015	5.84	142,160	5.55	5.94	5.55	13,200	4,830	0.1
02/03/2015	5.55	109,060	5.30	5.58	5.30	2,090	12,600	-0.2
27/02/2015	5.30	8,730	5.36	5.36	5.30	0	0	0
26/02/2015	5.36	58,650	5.33	5.36	5.30	0	0	0
25/02/2015	5.33	36,710	5.36	5.39	5.33	7,300	4,590	0.0
24/02/2015	5.36	28,060	5.30	5.36	5.30	2,880	3,890	-0.0
13/02/2015	5.30	16,930	5.33	5.33	5.30	9,470	0	0.2
12/02/2015	5.33	51,320	5.26	5.33	5.23	33,640	1,400	0.5
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

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	0.05	0.34%	2,918,000	-563,418	0	14.35 14.80 14.40
2 tháng (2026-04-20)	-1	-6.43%	6,981,100	-723,003	0	14.35 15.55 14.40
3 tháng (2026-03-23)	-1.45	-9.06%	15,741,500	-862,103	-1.0	14.35 17.45 14.40
6 tháng (2025-12-22)	-3.45	-19.17%	47,017,400	-3,474,203	-46.7	14.35 19.90 14.40
12 tháng (2025-06-24)	-4.13	-22.10%	106,375,400	-5,970,413	-96.2	14.35 20.95 14.40
24 tháng (2024-07-01)	-5.33	-26.81%	143,183,900	-6,426,251	-113.7	14.35 20.98 14.40
36 tháng (2023-07-05)	-2.41	-14.23%	200,914,700	-7,631,351	-138.2	14.35 21.19 14.40
60 tháng (2021-07-15)	-6.34	-30.34%	434,344,200	-8,877,059	-200.8	11.39 31.92 14.40

Tổng Công ty cổ phần Bảo Minh (bmi)

THỐNG KÊ GIAO DỊCH