Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/04/2015	5.33	17,100	5.36	5.36	5.23	0	1,000	-0.0
13/04/2015	5.36	17,270	5.36	5.39	5.33	0	1,400	-0.0
10/04/2015	5.36	18,250	5.27	5.39	5.20	0	0	0
09/04/2015	5.27	42,160	5.23	5.27	5.20	0	0	0
08/04/2015	5.23	9,230	5.23	5.27	5.20	700	900	-0.0
07/04/2015	5.23	22,210	5.17	5.27	5.08	0	0	0
06/04/2015	5.17	6,330	5.17	5.23	5.11	0	0	0
03/04/2015	5.17	17,380	5.20	5.20	5.14	0	0	0
02/04/2015	5.20	16,530	5.20	5.20	5.14	4,000	0	0.1
01/04/2015	5.20	4,530	5.17	5.33	5.11	1,980	0	0.0
31/03/2015	5.17	10,890	5.11	5.20	5.11	2,000	0	0.0
30/03/2015	5.11	31,000	5.20	5.20	5.11	5,000	6,000	-0.0
27/03/2015	5.20	8,600	5.17	5.20	5.11	1,970	0	0.0
26/03/2015	5.17	17,260	5.14	5.17	5.11	500	0	0.0
25/03/2015	5.14	46,580	5.20	5.27	5.14	8,930	1,040	0.1
24/03/2015	5.20	15,310	5.23	5.23	5.08	8,930	1,040	0.1
23/03/2015	5.23	29,190	5.23	5.27	5.17	0	0	0
20/03/2015	5.23	6,890	5.27	5.27	5.20	360	0	0.0
19/03/2015	5.27	21,450	5.27	5.27	5.14	1,080	0	0.0
18/03/2015	5.27	24,220	5.30	5.30	5.20	8,220	0	0.1
17/03/2015	5.30	7,970	5.30	5.45	5.23	1,080	0	0.0
16/03/2015	5.30	18,770	5.33	5.36	5.17	0	1,000	-0.0
13/03/2015	5.33	16,830	5.42	5.54	5.27	2,690	220	0.0
12/03/2015	5.42	1,510	5.45	5.51	5.42	0	0	0
11/03/2015	5.45	18,860	5.48	5.51	5.45	0	0	0
10/03/2015	5.48	34,640	5.57	5.57	5.45	20,270	0	0.4
09/03/2015	5.57	107,500	5.54	5.67	5.57	90,000	280	1.6
06/03/2015	5.54	47,090	5.42	5.57	5.45	21,730	800	0.4
05/03/2015	5.42	57,700	5.61	5.61	5.39	5,000	1,000	0.1
04/03/2015	5.61	120,490	5.64	5.73	5.54	86,800	0	1.6
03/03/2015	5.64	142,160	5.36	5.73	5.36	13,200	4,830	0.1
02/03/2015	5.36	109,060	5.11	5.39	5.11	2,090	12,600	-0.2
27/02/2015	5.11	8,730	5.17	5.17	5.11	0	0	0
26/02/2015	5.17	58,650	5.14	5.17	5.11	0	0	0
25/02/2015	5.14	36,710	5.17	5.20	5.14	7,300	4,590	0.0
24/02/2015	5.17	28,060	5.11	5.17	5.11	2,880	3,890	-0.0
13/02/2015	5.11	16,930	5.14	5.14	5.11	9,470	0	0.2
12/02/2015	5.14	51,320	5.08	5.14	5.05	33,640	1,400	0.5
11/02/2015	5.08	64,010	5.02	5.11	5.02	31,620	0	0.5
10/02/2015	5.02	37,960	4.99	5.05	4.99	13,840	0	0.2
09/02/2015	4.99	37,430	4.99	5.08	4.92	13,440	0	0.2
06/02/2015	4.99	146,000	4.96	5.08	4.92	94,210	14,600	1.3
05/02/2015	4.96	202,440	4.96	4.99	4.89	136,750	0	2.2
04/02/2015	4.96	295,910	4.99	4.99	4.86	195,180	0	3.1
03/02/2015	4.99	21,290	4.96	5.11	4.96	9,150	6,600	0.0
02/02/2015	4.96	36,920	4.96	4.99	4.96	12,000	0	0.2
30/01/2015	4.96	24,340	4.99	4.99	4.96	15,110	0	0.2
29/01/2015	4.99	19,750	4.99	5.02	4.99	10,000	20	0.2
28/01/2015	4.99	40,630	4.96	5.02	4.96	17,000	0	0.3
27/01/2015	4.96	81,270	5.08	5.08	4.96	33,980	0	0.5
26/01/2015	5.08	51,500	4.96	5.08	4.96	25,130	0	0.4
23/01/2015	4.96	56,230	4.96	5.05	4.96	25,130	0	0.4
22/01/2015	4.96	9,110	5.05	5.05	4.96	800	3,800	-0.0
21/01/2015	5.05	9,400	5.05	5.14	4.96	5,350	0	0.1
20/01/2015	5.05	265,490	4.86	5.05	4.83	74,500	89,080	-0.2
19/01/2015	4.86	41,290	4.99	5.05	4.86	0	10,670	-0.2
16/01/2015	4.99	52,120	4.99	4.99	4.96	0	24,100	-0.4
15/01/2015	4.99	9,120	5.08	5.11	4.99	0	10	-0.0
14/01/2015	5.08	16,670	5.11	5.11	4.96	0	0	0
13/01/2015	5.11	49,490	5.14	5.17	5.02	0	0	0
12/01/2015	5.14	62,510	5.20	5.20	5.05	0	0	0
09/01/2015	5.20	10,420	5.20	5.27	5.11	0	0	0
08/01/2015	5.20	42,070	5.14	5.27	5.14	1,000	2,070	-0.0
07/01/2015	5.14	70,390	5.14	5.30	5.11	3,600	0	0.1
06/01/2015	5.14	7,740	5.17	5.17	4.89	0	0	0
05/01/2015	5.17	6,280	5.17	5.20	5.08	10	0	0.0
31/12/2014	5.17	75,800	5.02	5.17	4.99	0	100	-0.0
30/12/2014	5.02	17,800	5.02	5.02	4.80	0	0	0
29/12/2014	5.02	81,070	5.02	5.20	4.89	0	0	0
26/12/2014	5.02	7,620	5.36	5.36	5.02	100	0	0.0
25/12/2014	5.36	2,780	5.36	5.42	5.27	0	0	0
24/12/2014	5.36	322,920	5.30	5.39	5.33	6,000	700	0.1
23/12/2014	5.30	17,450	5.51	5.51	5.30	0	0	0
22/12/2014	5.51	55,610	5.30	5.51	5.30	0	20,000	-0.3
19/12/2014	5.30	33,970	5.51	5.51	5.30	2,300	16,400	-0.2
18/12/2014	5.51	59,360	5.42	5.51	5.30	19,710	27,470	-0.1
17/12/2014	5.42	64,060	5.48	5.51	5.27	1,200	2,400	-0.0
16/12/2014	5.48	973,100	5.42	5.48	5.42	806,730	660	14.1
15/12/2014	5.42	120,960	5.48	5.48	5.42	59,360	100,000	-0.7
12/12/2014	5.48	2,910	5.48	5.48	5.42	0	0	0
11/12/2014	5.48	3,460	5.48	5.48	5.42	0	0	0
10/12/2014	5.48	65,160	5.42	5.48	5.42	41,800	1,000	0.7
09/12/2014	5.42	201,700	5.42	5.48	5.39	164,870	800	2.9
08/12/2014	5.42	311,450	5.48	5.48	5.42	255,980	307,200	-0.9
05/12/2014	5.48	30,610	5.42	5.57	5.42	5,750	0	0.1
04/12/2014	5.42	159,670	5.45	5.45	5.42	111,160	150,000	-0.7
03/12/2014	5.45	76,360	5.42	5.51	5.42	29,470	40,000	-0.2
02/12/2014	5.42	76,460	5.48	5.54	5.42	31,770	0	0.6
01/12/2014	5.48	25,910	5.57	5.57	5.48	10,000	330	0.2
28/11/2014	5.57	60,080	5.64	5.64	5.51	35,190	48,660	-0.2
27/11/2014	5.64	195,840	5.45	5.64	5.42	121,240	99,370	0.4
26/11/2014	5.45	70,920	5.51	5.51	5.42	63,090	0	1.1
25/11/2014	5.51	10,700	5.42	5.51	5.45	9,980	0	0.2
24/11/2014	5.42	54,390	5.42	5.42	5.36	35,420	0	0.6
21/11/2014	5.42	88,830	5.51	5.54	5.42	59,290	0	1.0
20/11/2014	5.51	42,360	5.42	5.51	5.42	5,780	11,520	-0.1
19/11/2014	5.42	53,310	5.42	5.45	5.42	31,000	10,000	0.4
18/11/2014	5.42	132,420	5.48	5.48	5.42	13,000	79,210	-1.2
17/11/2014	5.48	183,060	5.48	5.57	5.39	102,390	0	1.8
14/11/2014	5.48	78,870	5.67	5.67	5.48	20,600	40,000	-0.3

Page:
<<
29
30
31
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	0.57	4.39%	2,496,800	-32,400	-0.8	12.88 17.80 14.15
2 tháng (2026-07-20)	0.76	5.97%	4,157,100	-150,800	-2.3	12.16 17.80 14.15
3 tháng (2026-06-19)	-0.35	-2.49%	6,317,600	-491,200	-7.2	12.16 17.80 14.15
6 tháng (2026-03-23)	-1.89	-12.24%	22,413,300	-1,100,500	-15.8	12.16 17.80 14.15
12 tháng (2025-09-22)	-4.65	-25.53%	82,658,400	-2,082,800	-23.8	12.16 20.22 14.15
24 tháng (2024-09-27)	-3.63	-21.15%	139,046,600	-6,286,908	-116.0	11.09 20.22 14.15
36 tháng (2023-10-03)	-3.97	-22.64%	196,749,600	-9,371,738	-187.2	9.89 20.45 14.15
60 tháng (2021-10-13)	-11.77	-46.49%	392,385,600	-7,043,346	-120.7	8.81 30.80 14.15

Tổng Công ty cổ phần Bảo Minh (bmi)

THỐNG KÊ GIAO DỊCH