Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	14.15	166,700	13.45	14.15	13.45	52,100	100	0
16/09/2026	13.55	12,500	13.60	13.60	13.30	1,300	1,300	-0.1
15/09/2026	13.55	26,300	13.85	13.85	13.35	1,300	2,900	-0.0
14/09/2026	13.35	50,000	13.55	13.55	13.20	0	4,600	-0.1
11/09/2026	13.50	43,600	13.70	13.80	13.50	2,200	500	0.0
10/09/2026	13.70	29,600	13.95	14	13.60	0	1,000	-0.0
09/09/2026	13.95	107,700	13.85	14.20	13.70	15,500	2,800	0.2
08/09/2026	14.30	76,600	14.50	14.50	14.30	500	3,200	-0.0
07/09/2026	14.30	101,800	14.05	14.35	14.05	200	3,700	-0.0
04/09/2026	14.05	48,500	14.30	14.30	14	0	8,300	-0.1
03/09/2026	14.20	150,400	14	14.40	14	500	5,800	-0.1
02/09/2026	18.45	411,200	19.25	19.25	18.35	4,300	139,100	-2.5
01/09/2026	18.20	699,100	17.90	18.25	17.65	133,000	34,000	1.8
31/08/2026	13.35	50,000	13.55	13.55	13.20	0	4,600	-0.1
28/08/2026	14	76,200	14.25	14.25	13.95	200	2,700	-0.0
27/08/2026	14.25	323,600	13.75	14.40	13.60	800	200	0.0
26/08/2026	13.55	28,500	13.50	13.60	13.50	0	0	0
25/08/2026	13.50	37,000	13.60	13.65	13.50	12,600	0	0.2
24/08/2026	13.60	105,700	13.55	13.70	13.50	26,100	4,000	0.3
21/08/2026	13.60	28,000	13.40	13.60	13.30	300	1,300	-0.0
20/08/2026	13.40	32,400	13.50	13.50	13.20	0	4,400	-0.1
19/08/2026	13.40	38,800	13.65	13.65	13.25	0	5,100	-0.1
18/08/2026	13.45	19,300	13.45	13.50	13.30	600	2,300	-0.0
17/08/2026	13.45	44,100	13.35	13.45	13.25	200	3,000	-0.0
14/08/2026	13.35	41,300	13.40	13.50	13.35	200	200	0
13/08/2026	13.50	95,100	13.55	13.60	13.35	1,500	700	0.0
12/08/2026	13.55	74,600	13.70	13.80	13.55	1,200	1,100	0.0
11/08/2026	13.85	32,800	13.70	13.85	13.60	500	2,900	-0.0
10/08/2026	13.60	44,100	13.60	13.70	13.50	1,100	0	0.0
07/08/2026	13.60	37,000	13.60	13.80	13.60	900	0	0.0
06/08/2026	13.50	52,200	13.35	13.50	13.35	900	4,100	-0.0
05/08/2026	13.45	59,800	13.65	13.65	13.20	1,400	0	0.0
04/08/2026	13.60	15,900	13.80	13.80	13.55	100	0	0.0
03/08/2026	13.80	57,100	13.55	13.90	13.50	5,800	0	0.1
31/07/2026	13.45	26,800	13.45	13.55	13.35	2,200	0	0.0
30/07/2026	13.40	102,900	12.80	13.40	12.80	3,400	2,000	0.0
29/07/2026	12.90	94,600	12.60	12.95	12.60	5,900	2,600	0.0
28/07/2026	12.60	74,800	12.50	12.95	12.45	10,100	5,500	0.1
27/07/2026	12.75	197,100	12.95	13	12.30	5,100	27,400	-0.3
24/07/2026	12.95	93,500	12.90	13.10	12.70	2,300	3,000	-0.0
23/07/2026	13.10	114,400	13.30	13.30	12.70	5,600	43,800	-0.5
22/07/2026	13.30	142,800	13.45	13.50	13.30	1,500	27,700	-0.4
21/07/2026	13.35	36,000	13.30	13.50	13.30	4,100	8,200	-0.1
20/07/2026	13.25	223,400	13.60	13.65	13.20	2,900	43,100	-0.5
17/07/2026	13.70	42,100	13.50	13.75	13.50	0	8,000	-0.1
16/07/2026	13.60	112,300	13.80	13.80	13.55	2,000	20,700	-0.3
15/07/2026	13.70	20,300	13.60	13.75	13.60	0	3,300	-0.0
14/07/2026	13.75	39,900	13.55	13.80	13.40	9,300	100	0.1
13/07/2026	13.55	233,200	13.90	13.90	13.55	700	900	-0.0
10/07/2026	13.90	60,100	13.95	14	13.85	0	15,300	-0.2
09/07/2026	13.95	37,900	13.90	14.05	13.90	4,600	6,200	-0.0
08/07/2026	13.95	68,700	13.85	14	13.80	1,000	11,400	-0.1
07/07/2026	13.80	189,900	14	14	13.75	1,000	6,400	-0.1
06/07/2026	14	226,400	14.25	14.30	13.95	500	33,900	-0.5
03/07/2026	14.25	160,400	14.20	14.25	14.10	0	31,300	-0.4
02/07/2026	14.25	56,000	14.30	14.30	14.20	3,300	10,900	-0.1
01/07/2026	14.20	108,900	14.25	14.35	14.15	100	21,000	-0.3
30/06/2026	14.25	119,900	14.15	14.35	14.15	200	23,900	-0.3
29/06/2026	14.25	138,100	14.20	14.45	14.20	2,300	46,100	-0.6
26/06/2026	14.30	210,700	14.40	14.45	14.15	600	40,000	-0.6
25/06/2026	14.40	54,100	14.45	14.45	14.30	0	9,000	-0.1
24/06/2026	14.45	99,600	14.40	14.45	14.25	2,500	39,100	-0.5
23/06/2026	14.35	58,100	14.50	14.50	14.35	0	13,100	-0.2
22/06/2026	14.50	97,000	14.40	14.50	14.35	0	23,600	-0.3
19/06/2026	14.40	26,900	14.65	14.70	14.40	0	4,300	-0.1
18/06/2026	14.55	51,900	14.60	14.80	14.55	1,900	11,500	-0.1
17/06/2026	14.60	56,800	14.60	14.80	14.55	5,100	11,800	-0.1
16/06/2026	14.60	147,500	14.45	14.80	14.35	4,700	31,100	-0.4
15/06/2026	14.45	155,700	14.40	14.50	14.35	7,500	32,700	-0.4
12/06/2026	14.40	62,900	14.45	14.50	14.35	200	10,300	-0.1
11/06/2026	14.45	71,500	14.40	14.45	14.25	0	12,000	-0.2
10/06/2026	14.45	52,900	14.35	14.45	14.30	0	15,900	-0.2
09/06/2026	14.40	29,100	14.45	14.45	14.25	0	10,000	-0.1
08/06/2026	14.45	119,400	14.35	14.45	14.25	100	44,200	-0.6
05/06/2026	14.35	72,100	14.50	14.60	14.35	1,200	11,900	-0.2
04/06/2026	14.50	129,200	14.50	14.55	14.45	300	24,700	-0.4
03/06/2026	14.45	56,300	14.60	14.65	14.45	100	6,700	-0.1
02/06/2026	14.50	85,100	14.70	14.80	14.50	700	17,100	-0.2
01/06/2026	14.70	392,100	14.65	14.70	14.55	0	75,900	-1.1
29/05/2026	14.65	193,000	14.85	14.85	14.55	0	39,300	-0.6
28/05/2026	14.80	93,800	14.90	14.90	14.60	0	18,700	-0.3
27/05/2026	14.80	150,400	14.60	14.80	14.55	0	29,000	-0.4
26/05/2026	14.60	168,400	14.60	14.60	14.50	3,500	36,700	-0.5
25/05/2026	14.60	113,000	14.80	14.80	14.55	0	23,500	-0.3
22/05/2026	14.60	174,600	14.50	14.65	14.45	0	35,000	-0.5
21/05/2026	14.45	158,900	14.55	14.60	14.45	200	35,300	-0.5
20/05/2026	14.50	383,400	14.50	14.65	14.40	20,900	76,200	-0.8
19/05/2026	14.50	127,900	14.55	14.55	14.45	1,000	24,300	-0.3
18/05/2026	14.55	222,700	14.50	14.65	14.25	13,500	61,700	-0.7
15/05/2026	14.50	85,600	14.50	14.60	14.40	500	27,800	-0.4
14/05/2026	14.55	85,400	14.65	14.70	14.45	1,000	200	0.0
13/05/2026	14.55	204,200	14.25	14.70	14.25	9,600	1,500	0.1
12/05/2026	14.40	66,600	14.50	14.50	14.35	100	1,800	-0.0
11/05/2026	14.45	111,600	14.50	14.55	14.40	5,000	3,000	0.0
08/05/2026	14.45	586,000	14.85	14.85	14.45	13,600	27,100	-0.2
07/05/2026	14.85	111,200	15.05	15.05	14.85	1,100	2,400	-0.0
06/05/2026	14.80	560,900	15.10	15.10	14.80	17,500	1,900	0.2
05/05/2026	15.10	106,000	15.20	15.20	14.95	1,000	6,400	-0.1
04/05/2026	15.15	109,400	15.15	15.35	15.10	10,800	200	0.2
01/05/2026	17.30	254,200	17.20	17.55	17.20	6,200	26,600	-0.4
30/04/2026	13.35	50,000	13.55	13.55	13.20	0	4,600	-0.1

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 (2026-08-17)	0.20	1.50%	3,884,400	-135,700	-2.2	13.35 18.45 13.55
2 tháng (2026-07-20)	0.20	1.50%	6,293,400	-286,500	-4.4	13.35 18.45 13.55
3 tháng (2026-06-18)	0.20	1.50%	8,981,700	-532,000	-8.5	13.35 18.75 13.55
6 tháng (2026-03-20)	0.20	1.50%	18,583,400	-1,272,300	-20.6	13.35 19.90 13.55
12 tháng (2025-09-22)	1.79	15.20%	32,892,800	-2,520,700	-43.7	11.76 21.90 13.55
24 tháng (2024-09-26)	3.10	29.67%	69,719,100	-3,285,394	-54.8	10.45 22.60 13.55
36 tháng (2023-10-02)	-3.97	-22.67%	95,898,500	-4,644,399	-80.0	10.25 24.25 13.55
60 tháng (2021-10-12)	-12.85	-48.68%	270,316,300	-3,537,352	-42.8	9.13 31.92 13.55

Tổng Công ty cổ phần Bảo Minh (bmi)

THỐNG KÊ GIAO DỊCH