Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	16.80	292,300	16.70	16.95	16.70	500	23,900	-0.4
12/03/2026	16.70	224,500	17	17	16.70	17,300	35,800	-0.3
11/03/2026	17	403,300	16.60	17.10	16.60	400	43,300	-0.7
10/03/2026	16.45	1,009,900	16.80	17.05	16	40,800	80,200	-0.7
09/03/2026	16.40	1,198,800	17.10	17.10	16.40	40,800	80,200	-0.7
06/03/2026	17.60	178,300	17.80	17.80	17.55	0	31,000	-0.5
05/03/2026	17.65	219,100	17.85	18	17.60	15,300	14,100	0.0
04/03/2026	17.70	740,700	18.10	18.20	17.50	56,700	184,300	-2.3
03/03/2026	18.10	377,100	18.25	18.55	18.05	179,600	69,700	2.0
02/03/2026	18.45	721,200	17.80	18.70	17.75	23,200	32,900	-0.2
27/02/2026	18.25	629,700	18.75	18.75	18.25	17,100	83,000	-1.2
26/02/2026	18.75	484,100	19.20	19.20	18.60	41,400	49,200	-0.2
25/02/2026	19.05	434,800	19	19.25	18.80	29,700	96,200	-1.3
24/02/2026	19	355,700	19.15	19.15	18.80	21,500	34,900	-0.3
23/02/2026	19.10	875,200	18.60	19.15	18.55	186,700	416,700	-4.3
13/02/2026	18.50	193,400	18.50	18.60	18.35	3,000	36,800	-0.6
12/02/2026	18.50	153,000	18.85	18.85	18.45	0	30,300	-0.6
11/02/2026	18.80	356,200	18.20	18.80	18.20	72,300	23,800	0.9
10/02/2026	18.05	644,900	18.60	18.80	18	4,700	90,400	-1.6
09/02/2026	18.45	411,200	19.25	19.25	18.35	33,200	117,300	-1.6
06/02/2026	18.75	842,600	19.65	19.85	18.75	33,200	117,300	-1.6
05/02/2026	19.90	1,952,300	20.65	20.65	19.85	154,600	131,300	0.4
04/02/2026	19.90	1,109,800	18.95	19.90	18.70	107,400	111,800	-0.1
03/02/2026	18.60	297,600	18.15	18.65	18.15	23,200	32,900	-0.2
02/02/2026	18.15	327,600	18.05	18.30	17.95	5,700	49,900	-0.8
30/01/2026	18.40	135,600	18.55	18.55	18.15	18,400	40,900	-0.4
29/01/2026	18.30	245,900	18.30	18.50	18.10	11,300	22,100	-0.2
28/01/2026	18.20	281,200	17.95	18.35	17.95	3,700	146,400	-2.6
27/01/2026	18	249,800	17.90	18.05	17.70	33,300	8,400	0.4
26/01/2026	17.85	569,100	18.50	18.55	17.80	103,300	80,400	0.4
23/01/2026	18.55	425,800	19	19.25	18.45	85,200	61,500	0.4
22/01/2026	19.05	447,400	19.40	19.40	18.85	102,600	117,900	-0.3
21/01/2026	19.25	525,800	19.05	19.25	18.75	227,100	44,600	3.5
20/01/2026	19.15	1,230,800	19.20	19.80	19.15	454,100	422,700	0.6
19/01/2026	19.15	739,400	19.70	19.90	19.10	170,500	14,700	3.0
16/01/2026	19.75	1,337,300	19.90	20.45	19.35	352,300	247,500	2.1
15/01/2026	19.50	1,514,400	18.80	19.80	18.35	74,900	139,600	-1.2
14/01/2026	18.60	1,098,900	18.30	18.80	18	161,500	359,400	-3.6
13/01/2026	18.20	542,600	18	18.30	18	67,100	20,300	0.8
12/01/2026	18.15	580,800	18.20	18.45	17.70	51,400	194,400	-2.6
09/01/2026	18.20	699,100	17.90	18.25	17.65	133,000	34,000	1.8
08/01/2026	17.80	992,300	18.50	18.50	17.75	127,300	507,700	-6.8
07/01/2026	18.35	516,600	17.90	18.50	17.80	4,900	47,600	-0.8
06/01/2026	17.80	739,500	17.45	17.95	17.45	83,200	349,200	-4.7
05/01/2026	17.30	254,200	17.20	17.55	17.20	6,200	26,600	-0.4
31/12/2025	17.30	287,200	17.50	17.55	17.30	42,800	600	0.7
30/12/2025	17.50	341,800	17.65	17.70	17.30	44,600	192,300	-2.6
29/12/2025	17.60	180,500	17.35	17.60	17.35	2,000	10,700	-0.2
26/12/2025	17.40	948,300	17.60	17.60	17.05	101,500	800,300	-12.0
25/12/2025	17.60	105,400	17.75	17.85	17.60	0	200	-0.0
24/12/2025	17.75	135,300	17.90	17.90	17.60	0	800	-0.0
23/12/2025	17.90	403,400	18.05	18.10	17.50	63,200	203,800	-2.5
22/12/2025	18	154,900	17.70	18.05	17.65	100	21,800	-0.4
19/12/2025	17.80	163,100	17.70	17.85	17.55	100	77,300	-1.4
18/12/2025	17.70	76,100	17.85	17.85	17.65	4,700	11,700	-0.1
17/12/2025	17.90	165,500	18	18.05	17.50	28,400	122,300	-1.7
16/12/2025	17.85	141,500	17.95	18.05	17.55	8,600	2,000	0.1
15/12/2025	17.70	362,700	18.05	18.20	17.65	7,300	46,300	-0.7
12/12/2025	18	414,900	18.50	18.60	17.90	24,700	17,600	0.1
11/12/2025	18.60	149,400	18.50	18.70	18.45	1,000	30,500	-0.5
10/12/2025	18.50	118,100	18.90	18.90	18.50	2,700	200	0.0
09/12/2025	18.75	212,300	19.20	19.20	18.60	1,300	12,900	-0.2
08/12/2025	19.10	679,000	18.60	19.40	18.45	38,700	108,400	-1.3
05/12/2025	18.60	67,900	18.55	18.60	18.45	0	1,200	-0.0
04/12/2025	18.50	187,800	18.60	18.65	18.45	7,700	11,600	-0.1
03/12/2025	18.55	587,100	18.40	18.65	18.30	16,600	500	0.3
02/12/2025	18.35	471,200	18.35	18.35	18.20	17,800	24,800	-0.1
01/12/2025	18.35	1,037,100	18.65	18.65	18.35	20,900	87,300	-1.2
28/11/2025	18.65	600,700	18.60	18.65	18.40	20,700	24,800	-0.1
27/11/2025	18.50	132,800	18.50	18.60	18.30	2,500	38,100	-0.7
26/11/2025	18.50	707,900	18.35	18.50	18.25	9,100	52,400	-0.8
25/11/2025	18.30	623,300	18.50	18.55	18.30	6,400	58,800	-1.0
24/11/2025	18.55	286,800	18.75	18.90	18.50	8,700	29,200	-0.4
21/11/2025	18.70	685,400	19.05	19.10	18.65	23,200	105,200	-1.5
20/11/2025	19.10	223,300	19.40	19.40	19.05	3,000	44,100	-0.8
19/11/2025	19.35	408,600	19.35	19.50	19	38,600	147,800	-2.1
18/11/2025	19.20	604,500	19.20	19.30	19	4,500	13,300	-0.2
17/11/2025	19.30	181,800	19.15	19.45	19.15	11,900	14,500	-0.1
14/11/2025	19.25	241,700	19.45	19.45	19.20	7,800	4,300	0.1
13/11/2025	19.50	193,000	19.35	19.50	19.25	16,800	11,400	0.1
12/11/2025	19.45	248,800	19.10	19.60	19.10	11,000	15,600	-0.1
11/11/2025	19.10	323,700	19.30	19.30	18.80	12,800	36,700	-0.5
10/11/2025	19	668,800	19.65	19.75	19	65,300	20,000	0.9
07/11/2025	19.80	355,300	20.20	20.45	19.80	46,100	20,100	0.5
06/11/2025	20.45	365,200	20.20	20.75	20	31,800	3,200	0.6
05/11/2025	20.40	991,900	20.75	21.85	20.20	36,500	46,600	-0.2
04/11/2025	20.80	455,200	20.45	20.90	19.90	35,000	70,400	-0.7
03/11/2025	20.95	2,276,300	19.65	21	19.60	128,800	79,400	1.0
31/10/2025	19.65	241,300	19.80	19.90	19.65	41,500	400	0.8
30/10/2025	19.80	186,400	20.10	20.10	19.75	55,500	20,600	0.7
29/10/2025	19.85	588,800	19.60	20.30	19.60	85,200	4,100	1.6
28/10/2025	19.60	427,700	19.60	19.90	19.40	152,700	16,300	2.7
27/10/2025	19.45	207,300	19.30	19.60	19.25	400	22,900	-0.4
24/10/2025	19.30	275,600	18.90	19.55	18.65	110,700	55,800	1.1
23/10/2025	18.90	49,700	19.30	19.40	18.85	0	11,700	-0.2
22/10/2025	19	255,000	18.60	19.10	18.55	220,700	64,700	3.0
21/10/2025	18.55	200,700	18.55	19	18.30	55,400	15,600	0.7
20/10/2025	18.50	937,500	19	19.65	18.50	705,600	30,700	13.1
17/10/2025	19	107,100	19.45	19.45	19	7,800	4,000	0.1
16/10/2025	19.45	481,500	18.90	19.50	18.75	296,000	77,700	4.2

Page:
1
2
3
>>

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