Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/05/2025	18.38	45,600	18.17	18.38	18.04	0	5,200	-0.1
23/05/2025	18.17	5,100	18.08	18.17	18.08	2,000	0	0.0
22/05/2025	18.08	123,300	18.12	18.25	18.08	0	2,800	0
21/05/2025	18.17	110,700	18.30	18.30	18.17	0	1,800	-0.0
20/05/2025	18.30	68,500	18.08	18.34	18.08	0	1,400	-0.0
19/05/2025	18.30	24,200	18.17	18.30	18.04	0	2,300	0
16/05/2025	18.25	66,100	18.25	18.43	18.21	0	2,000	0
15/05/2025	18.43	54,700	18.25	18.47	18.25	3,500	3,000	0
14/05/2025	18.51	53,500	18.34	18.51	18.25	200	3,200	0
13/05/2025	18.51	37,200	18.38	18.68	18.38	0	4,300	0
12/05/2025	18.34	32,700	18.51	18.51	18.34	0	2,400	0
09/05/2025	18.51	126,500	18.43	18.68	18.43	41,700	61,000	0
08/05/2025	18.86	124,800	18.94	19.07	18.64	73,800	0	0
07/05/2025	18.73	93,000	18.94	18.98	17.65	32,800	1,400	0
06/05/2025	18.94	235,700	18.73	19.20	18.73	98,000	20,100	0
05/05/2025	18.73	220,500	18.98	18.98	18.34	175,100	300	0
29/04/2025	18.60	260,800	18.60	18.68	18.55	161,700	0	3.5
28/04/2025	18.51	124,900	18.34	18.55	18.30	52,800	0	1.1
25/04/2025	18.30	105,400	18.25	18.34	18.21	35,000	100	0.7
24/04/2025	18.21	217,200	17.74	18.21	17.74	39,600	542	0.8
23/04/2025	17.78	29,100	17.95	17.95	17.74	18,700	0	0.4
22/04/2025	17.69	128,300	17.56	17.82	16.66	41,700	3,300	0.8
21/04/2025	17.78	93,300	17.95	17.95	17.65	19,100	0	0.4
18/04/2025	17.91	159,400	17.91	17.99	17.82	5,200	35,000	-0.6
17/04/2025	17.87	146,900	17.91	17.91	17.61	22,600	6,500	0.3
16/04/2025	17.69	93,300	17.82	17.91	17.61	27,300	0	0.6
15/04/2025	17.61	150,800	17.69	17.69	17.52	83,600	2,000	1.7
14/04/2025	17.69	129,900	17.43	17.82	17.35	31,197	14,000	0.3
11/04/2025	17.39	169,400	17.26	17.39	16.70	29,503	7,800	0.4
10/04/2025	17.00	34,200	17.00	17.00	17.00	6,900	66	0.1
09/04/2025	15.93	228,000	14.85	16.79	14.85	58,186	13,724	0.8
08/04/2025	15.93	241,900	16.40	16.49	15.93	51,340	21,880	0.6
04/04/2025	17.09	255,100	16.01	17.09	15.93	3,400	15,300	-0.2
03/04/2025	17.09	490,600	17.74	17.91	17.09	3,000	46,283	-0.9
02/04/2025	18.34	70,900	18.51	18.51	18.30	900	5,800	-0.1
01/04/2025	18.25	160,700	18.25	18.43	18.25	0	100	-0.0
31/03/2025	18.30	206,300	18.30	18.43	18.21	18,600	1,800	0.4
28/03/2025	18.30	145,200	18.38	18.51	18.30	200	1,400	-0.0
27/03/2025	18.38	167,900	18.12	18.60	18.12	3,600	1,400	0.0
26/03/2025	18.34	36,300	18.43	18.43	18.21	7,300	700	0.1
25/03/2025	18.43	106,900	18.21	18.43	18.17	0	0	0
24/03/2025	18.21	46,300	18.43	18.43	18.17	579	2,700	-0.0
21/03/2025	18.43	37,800	18.30	18.43	18.25	0	0	0
20/03/2025	18.30	124,600	18.55	18.55	18.25	0	6,100	-0.1
19/03/2025	18.51	90,400	18.55	18.55	18.43	0	2,800	-0.1
18/03/2025	18.55	186,800	18.17	18.55	18.17	6,800	500	0.1
17/03/2025	18.17	89,900	18.38	18.38	18.17	0	1,900	-0.0
14/03/2025	18.12	102,100	17.99	18.17	17.95	13,000	12,100	0.0
13/03/2025	17.99	132,400	18.25	18.30	17.99	16,300	17,653	-0.0
12/03/2025	18.30	110,200	18.08	18.30	17.95	100	500	-0.0
11/03/2025	18.04	58,600	18.08	18.34	17.99	200	5,476	-0.1
10/03/2025	18.04	222,800	18.25	18.25	17.95	5,900	6,900	-0.0
07/03/2025	18.25	127,700	18.43	18.43	18.17	800	12	0.0
06/03/2025	18.25	75,300	18.08	18.47	18.08	2,000	11,000	-0.2
05/03/2025	18.08	235,300	18.34	18.43	18.08	4,200	0	0.1
04/03/2025	18.34	161,500	18.51	18.60	18.30	1,300	0	0.0
03/03/2025	18.51	298,100	18.43	18.64	18.43	8,300	200	0.2
28/02/2025	18.34	368,700	18.86	18.86	18.34	6,600	50,650	-0.9
27/02/2025	18.90	161,900	18.90	19.03	18.68	1,600	300	0.0
26/02/2025	18.90	354,500	18.81	19.67	18.81	9,100	31,800	-0.5
25/02/2025	18.81	377,200	18.68	18.81	18.43	6,000	61,000	-1.2
24/02/2025	18.64	305,800	18.77	18.77	18.60	9,400	32,300	-0.5
21/02/2025	18.60	196,500	18.55	18.77	18.51	11,000	7,700	0.1
20/02/2025	18.68	326,600	18.68	18.81	18.55	29,600	20,134	0.2
19/02/2025	18.64	222,600	18.86	18.86	18.60	1,500	47,202	-1.0
18/02/2025	18.77	467,000	18.08	18.77	17.99	6,400	57,500	-1.1
17/02/2025	18.08	128,800	17.99	18.21	17.95	7,700	4,789	0.1

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-2.10	-12.21%	8,924,900	-186,191	-0.6	15.05 17.45 15.10
2 tháng (2026-03-02)	-3.35	-18.16%	17,256,700	-541,291	-6.6	15.05 18.45 15.10
3 tháng (2026-02-02)	-3.05	-16.80%	26,324,800	-1,229,391	-19.5	15.05 19.90 15.10
6 tháng (2025-11-03)	-5.85	-27.92%	57,416,800	-3,509,791	-59.4	15.05 20.95 15.10
12 tháng (2025-05-06)	-3.84	-20.28%	105,157,900	-5,273,401	-98.4	15.05 20.95 15.10
24 tháng (2024-05-13)	-3.02	-16.68%	157,211,500	-6,468,439	-131.8	15.05 21.19 15.10
36 tháng (2023-05-17)	-1.11	-6.86%	206,178,600	-7,506,539	-151.1	15.05 21.19 15.10
60 tháng (2021-05-27)	-2.16	-12.49%	452,111,400	-8,559,047	-213.4	11.39 31.92 15.10

Tổng Công ty cổ phần Bảo Minh (bmi)

THỐNG KÊ GIAO DỊCH