Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/02/2025	18.08	125,500	18.08	18.30	18.08	3,900	600	0.1
13/02/2025	18.08	106,000	18.08	18.38	17.95	1,800	16,600	-0.3
12/02/2025	18.17	142,200	17.74	18.17	17.65	2,000	0	0.0
11/02/2025	17.74	91,100	17.78	17.87	17.74	2,800	0	0.1
10/02/2025	17.78	99,800	17.95	17.95	17.65	1,000	3,642	-0.1
07/02/2025	17.99	105,800	17.87	18.21	17.82	3,200	1,300	0.0
06/02/2025	17.82	114,600	17.65	17.82	17.61	4,000	21,100	-0.4
05/02/2025	17.61	81,800	17.65	17.65	17.52	800	32,700	-0.7
04/02/2025	17.65	75,600	17.69	17.74	17.56	7,600	0	0.2
03/02/2025	17.43	60,400	17.69	17.69	17.43	1,000	500	0.0
24/01/2025	17.69	64,800	17.56	17.78	17.52	200	21,400	-0.4
23/01/2025	17.52	30,500	17.39	17.56	17.35	2,100	6,594	-0.1
22/01/2025	17.35	105,700	17.43	17.61	17.35	0	100	-0.0
21/01/2025	17.43	52,900	17.78	17.78	17.39	600	2,300	-0.0
20/01/2025	17.56	53,100	17.87	17.87	17.56	5,900	0	0.1
17/01/2025	17.65	72,000	17.82	17.82	17.65	1,900	200	0.0
16/01/2025	17.82	92,100	17.65	17.82	17.52	100	300	-0.0
15/01/2025	17.65	62,100	17.35	17.65	17.31	0	3,041	-0.1
14/01/2025	17.35	58,000	17.43	17.52	17.22	0	2,900	-0.1
13/01/2025	17.48	150,900	17.18	17.48	16.62	112,900	7,800	2.1
10/01/2025	17.22	83,200	17.48	17.48	17.18	2,700	400	0.0
09/01/2025	17.52	53,500	17.65	17.65	17.18	1,600	0	0.0
08/01/2025	17.65	124,700	17.13	17.74	17.13	3,000	1,600	0.0
07/01/2025	17.22	235,400	17.35	17.52	16.79	2,100	14,300	-0.2
06/01/2025	17.22	352,400	17.43	17.74	16.96	15,200	0	0.3
03/01/2025	17.61	150,700	18.17	18.17	17.61	100	1,505	-0.0
02/01/2025	18.17	99,100	18.08	18.25	18.04	0	17,680	-0.4
31/12/2024	18.08	88,600	18.12	18.17	18.04	0	0	0
30/12/2024	18.30	232,600	18.47	18.47	17.99	600	91,200	-1.9
27/12/2024	18.47	118,700	18.73	18.73	18.34	6,000	400	0.1
26/12/2024	18.73	127,100	18.60	18.98	18.60	310	7,100	-0.1
25/12/2024	18.60	295,000	18.94	19.07	18.51	4,100	58,200	-1.2
24/12/2024	18.51	271,700	18.90	19.11	18.51	50	1,739	-0.0

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 (2026-02-11)	-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