Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2014	5.67	74,120	5.57	5.70	5.48	20,880	50,000	-0.5
12/11/2014	5.57	144,130	5.57	5.57	5.42	39,110	30,000	0.2
11/11/2014	5.57	108,010	5.73	5.73	5.54	2,100	24,950	-0.4
10/11/2014	5.73	96,010	5.73	5.76	5.70	10,100	0	0.2
07/11/2014	5.73	38,420	5.79	5.85	5.64	0	0	0
06/11/2014	5.79	50,750	5.57	5.79	5.61	3,000	0	0.1
05/11/2014	5.57	155,170	5.88	5.88	5.57	0	1,000	-0.0
04/11/2014	5.88	54,280	5.92	5.95	5.61	0	0	0
03/11/2014	5.92	412,070	5.57	5.95	5.70	2,000	15,000	-0.2
31/10/2014	5.57	349,200	5.23	5.57	5.27	23,770	100	0.4
30/10/2014	5.23	411,360	5.20	5.23	5.17	342,860	2,000	5.7
29/10/2014	5.20	201,960	5.17	5.20	5.14	117,750	0	2.0
28/10/2014	5.17	87,740	5.17	5.17	5.05	58,340	29,710	0.0
27/10/2014	5.17	122,500	5.27	5.27	5.14	83,370	32,010	0.9
24/10/2014	5.27	291,310	5.23	5.27	5.20	256,000	0	4.3
23/10/2014	5.23	151,610	5.20	5.23	5.17	122,910	0	2.1
22/10/2014	5.20	243,200	5.17	5.27	5.14	180,010	50,000	2.2
21/10/2014	5.17	209,480	5.14	5.20	5.14	179,500	0	3.0
20/10/2014	5.14	54,380	5.14	5.14	5.14	46,770	0	0.8
17/10/2014	5.14	38,690	5.14	5.39	5.11	29,990	0	0.5
16/10/2014	5.14	99,350	5.17	5.17	5.14	35,270	32,370	0.1
15/10/2014	5.17	117,050	5.20	5.23	5.11	314,110	150,500	2.8
14/10/2014	5.20	122,240	5.27	5.39	5.20	52,500	15,000	0.6
13/10/2014	5.27	103,040	5.39	5.39	5.23	32,840	100,000	-1.1
10/10/2014	5.39	98,760	5.42	5.42	5.27	85,400	5,000	1.4
09/10/2014	5.42	165,670	5.36	5.42	5.36	59,570	4,710	1.0
08/10/2014	5.36	98,250	5.30	5.39	5.30	40,530	4,200	0.6
07/10/2014	5.30	141,850	5.20	5.45	5.20	60,000	10,000	0.9
06/10/2014	5.20	15,950	5.20	5.23	5.20	0	0	0
03/10/2014	5.20	51,870	5.14	5.27	5.17	0	0	0
02/10/2014	5.14	82,170	5.27	5.33	5.14	0	55,000	-0.9
01/10/2014	5.27	77,430	5.39	5.45	5.27	930	50,000	-0.8
30/09/2014	5.39	303,650	5.14	5.42	5.17	10,000	57,000	-0.8
29/09/2014	5.14	112,930	5.23	5.27	5.11	12,100	50,000	-0.6
26/09/2014	5.23	181,570	5.11	5.27	4.99	0	0	0
25/09/2014	5.11	72,650	5.08	5.17	4.96	13,240	0	0.2
24/09/2014	5.08	65,470	4.99	5.20	4.92	0	0	0
23/09/2014	4.99	82,510	5.27	5.27	4.92	0	0	0
22/09/2014	5.27	11,260	5.39	5.54	5.27	6,000	0	0.1
19/09/2014	5.39	113,370	5.39	5.42	5.27	96,850	3,120	1.6
18/09/2014	5.39	35,840	5.48	5.48	5.33	8,100	2,000	0.1
17/09/2014	5.48	134,140	5.48	5.54	5.42	51,500	100	0.9
16/09/2014	5.48	254,340	5.48	5.48	5.39	106,230	0	1.9
15/09/2014	5.48	158,180	5.48	5.61	5.45	82,380	300	1.4
12/09/2014	5.48	291,500	5.39	5.48	5.39	84,230	1,000	1.5
11/09/2014	5.39	258,720	5.39	5.48	5.30	128,800	21,320	1.9
10/09/2014	5.39	523,380	5.27	5.45	5.14	72,940	27,360	0.8
09/09/2014	5.27	625,480	5.39	5.45	5.02	380,790	4,100	6.5
08/09/2014	5.39	387,200	5.27	5.42	5.23	209,070	0	3.6
05/09/2014	5.27	265,550	5.20	5.30	5.17	86,330	8,500	1.3
04/09/2014	5.20	303,770	5.20	5.27	5.05	114,990	4,500	1.8
03/09/2014	5.20	470,360	5.05	5.27	4.99	125,720	200	2.1
29/08/2014	5.05	187,660	4.96	5.08	4.89	66,330	3,510	1.0
28/08/2014	4.96	350,110	4.99	4.99	4.89	87,800	2,000	1.4
27/08/2014	4.99	406,310	5.02	5.02	4.92	131,770	0	2.1
26/08/2014	5.02	293,610	4.86	5.05	4.86	61,530	1,710	1.0
25/08/2014	4.86	231,380	4.86	4.99	4.86	0	0	0
22/08/2014	4.86	279,170	4.96	4.96	4.86	0	5,930	-0.1
21/08/2014	4.96	221,160	5.02	5.11	4.96	9,730	0	0.2
20/08/2014	5.02	398,910	4.77	5.08	4.68	31,270	21,680	0.1
19/08/2014	4.77	490,520	4.61	4.80	4.65	195,690	0	3.0
18/08/2014	4.61	347,760	4.61	4.80	4.58	310	5,820	-0.1
15/08/2014	4.61	186,220	4.68	4.68	4.58	700	0	0.0
14/08/2014	4.68	370,860	4.58	4.74	4.52	165,000	14,200	2.3
13/08/2014	4.58	686,850	4.30	4.58	4.37	23,940	0	0.3
12/08/2014	4.30	151,010	4.43	4.49	4.30	19,000	100,000	-1.1
11/08/2014	4.43	204,050	4.49	4.52	4.40	67,300	143,600	-1.1
08/08/2014	4.49	838,080	4.21	4.49	4.27	42,000	100,000	-0.9
07/08/2014	4.21	146,830	4.21	4.24	4.18	20,000	100,000	-1.1
06/08/2014	4.21	95,300	4.24	4.27	4.21	690	12,400	-0.2
05/08/2014	4.24	77,020	4.18	4.27	4.18	0	11,670	-0.2
04/08/2014	4.18	79,140	4.24	4.24	4.15	50	0	0.0
01/08/2014	4.24	78,640	4.30	4.30	4.18	3,600	0	0.0
31/07/2014	4.30	68,990	4.27	4.34	4.24	1,000	0	0.0
30/07/2014	4.27	39,240	4.40	4.40	4.27	4,700	0	0.1
29/07/2014	4.40	152,250	4.24	4.40	4.21	1,000	0	0.0
28/07/2014	4.24	197,630	4.49	4.49	4.24	21,090	0	0.3
25/07/2014	4.49	94,880	4.58	4.61	4.49	27,250	0	0.4
24/07/2014	4.58	218,370	4.49	4.58	4.52	53,100	10,000	0.6
23/07/2014	4.49	70,470	4.46	4.52	4.46	17,000	0	0.2
22/07/2014	4.46	45,000	4.55	4.61	4.43	0	10	-0.0
21/07/2014	4.55	206,240	4.52	4.61	4.52	2,780	40	0.0
18/07/2014	4.52	141,230	4.58	4.58	4.52	20,000	0	0.3
17/07/2014	4.58	77,710	4.61	4.65	4.49	0	0	0
16/07/2014	4.61	661,460	4.52	4.74	4.58	30,200	8,900	0.3
15/07/2014	4.52	73,960	4.52	4.58	4.46	940	30	0.0
14/07/2014	4.52	57,110	4.52	4.58	4.43	14,640	300	0.2
11/07/2014	4.52	205,090	4.46	4.52	4.37	65,230	0	0.9
10/07/2014	4.46	336,850	4.61	4.61	4.40	0	0	0
09/07/2014	4.61	266,920	4.55	4.65	4.49	300	2,000	-0.0
08/07/2014	4.55	223,020	4.61	4.61	4.49	0	2,200	-0.0
07/07/2014	4.61	262,850	4.65	4.80	4.61	3,000	7,340	-0.1
04/07/2014	4.65	846,400	4.37	4.65	4.40	0	1,000	-0.0
03/07/2014	4.37	289,390	4.21	4.37	4.21	0	0	0
02/07/2014	4.21	185,190	4.21	4.24	4.15	19,250	0	0.3
01/07/2014	4.21	247,800	4.21	4.24	4.18	0	31,000	-0.4
30/06/2014	4.21	46,880	4.21	4.30	4.21	10,000	0	0.1
27/06/2014	4.21	27,270	4.27	4.30	4.21	450	0	0.0
26/06/2014	4.27	142,400	4.24	4.34	4.18	25,180	0	0.3
25/06/2014	4.24	83,790	4.18	4.24	4.18	39,830	0	0.5

Page:
<<
30
31
32
>>

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