Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	18.60	67,900	18.55	18.60	18.45	0	1,200	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
15/10/2025	18.90	186,900	18.90	19.60	18.90	0	30,500	-0.6
14/10/2025	19.35	717,900	19.15	19.70	18.70	423,900	161,300	5.1
13/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 200/27 (Volume + 13.50%, Ratio=0.14)
13/10/2025	19.15	336,700	18.70	19.20	18.70	7,600	89,400	-1.5
10/10/2025	19.30	350,600	19.47	19.74	19.30	400	55,200	-1.2
09/10/2025	19.74	523,100	19.34	19.74	19.16	0	0	0
08/10/2025	19.47	205,300	19.74	19.74	19.38	8,700	22,200	-0.3
07/10/2025	19.56	375,300	20	20	19.56	44,500	21,400	0.5
06/10/2025	19.96	338,800	19.82	20	19.78	123,300	40,000	1.9
03/10/2025	19.78	363,400	20.18	20.18	19.69	900	66,500	-1.5
02/10/2025	19.96	940,600	19.69	20.44	19.47	545,700	41,300	11.5
01/10/2025	19.69	267,000	19.91	20.09	19.60	7,700	99,600	-2.1
30/09/2025	19.87	1,322,200	19.47	20.26	19.16	747,200	27,400	16.2
29/09/2025	19.52	318,000	19.47	19.91	19.47	1,300	2,700	-0.0
26/09/2025	19.47	1,144,400	19.12	19.69	19.07	354,100	13,600	7.5
25/09/2025	19.03	139,700	19.12	19.16	18.90	28,800	0	0.6
24/09/2025	19.03	556,400	18.90	19.03	18.72	91,000	251,400	-3.4
23/09/2025	18.90	390,100	19.07	19.07	18.81	700	302,100	-6.5
22/09/2025	18.85	452,700	19.07	19.38	18.77	78,300	147,400	-1.5
19/09/2025	19.07	602,200	19.30	19.30	18.94	100	300,800	-6.5
18/09/2025	19.21	603,700	19.25	19.56	19.03	71,800	341,500	-5.9
17/09/2025	19.34	627,500	19.12	19.52	19.07	31,500	320,300	-6.3
16/09/2025	19.16	715,900	19.21	19.60	19.16	115,700	271,700	-3.4
15/09/2025	19.16	476,200	19.12	19.16	18.90	42,500	247,600	-4.4
12/09/2025	18.99	512,300	19.16	19.16	18.90	20,600	304,800	-6.1
11/09/2025	18.99	522,600	19.03	19.16	18.59	33,200	307,100	-5.8
10/09/2025	19.03	399,500	19.16	19.38	18.94	79,800	101,600	-0.5
09/09/2025	19.07	235,300	19.21	19.34	18.94	2,000	77,200	-1.6
08/09/2025	19.07	1,022,300	19.25	19.65	18.77	505,600	230,500	6.1
05/09/2025	19.34	650,600	19.96	19.96	19.34	2,200	236,800	-5.2
04/09/2025	19.82	617,100	19.47	19.96	19.38	146,000	173,000	-0.6
03/09/2025	19.38	376,800	19.47	19.47	19.07	6,100	138,900	-2.9
29/08/2025	19.47	790,400	18.99	19.65	18.90	309,000	240,400	1.5
28/08/2025	18.94	465,700	19.30	19.30	18.90	25,090	226,800	0
27/08/2025	19.16	440,700	19.30	19.47	18.99	31,900	222,200	-4.1
26/08/2025	19.30	631,700	19.07	19.30	18.72	67,500	345,500	-6.0
25/08/2025	19.03	553,800	19.47	19.47	18.81	127,400	257,800	-2.8
22/08/2025	19.16	1,242,900	19.38	19.78	18.72	82,900	162,500	-1.8
21/08/2025	19.56	1,221,800	20	20	19.25	126,500	274,400	-3.3
20/08/2025	19.56	985,800	20.66	20.79	19.38	59,000	153,400	-2.2
19/08/2025	20.62	1,147,400	20.62	21.63	20.53	44,400	149,400	-2.5
18/08/2025	20.53	1,627,500	19.38	20.53	19.21	183,300	403,900	-5.1
15/08/2025	19.21	981,300	20	20	18.77	73,800	158,000	-1.9
14/08/2025	19.65	942,700	20.18	20.22	19.60	231,700	141,500	2.0
13/08/2025	19.82	1,825,800	18.85	20.04	18.81	34,400	343,400	-6.8
12/08/2025	18.77	531,200	18.94	19.03	18.59	11,100	203,000	-4.1
11/08/2025	18.90	1,093,300	18.72	19.30	18.63	48,400	249,800	-4.3
08/08/2025	18.41	574,700	18.24	18.41	18.15	24,500	120,000	-2.0
07/08/2025	18.15	639,400	18.19	18.41	17.18	7,900	100,000	-1.9
06/08/2025	18.15	255,700	18.33	18.33	18.11	14,300	50,000	-0.7
05/08/2025	18.15	527,400	18.06	18.37	18.02	37,700	4,200	0.7
04/08/2025	18.06	273,800	18.24	18.24	18.02	700	20,800	-0.4
01/08/2025	18.15	150,200	18.15	18.33	18.06	0	0	0
31/07/2025	18.15	155,100	18.41	18.41	18.11	0	12,800	-0.3
30/07/2025	18.15	304,300	18.15	18.50	18.11	300	25,200	-0.5
29/07/2025	18.15	591,600	18.90	18.94	18.15	12,200	9,500	0.1
28/07/2025	18.81	888,400	18.24	18.81	18.24	12,800	5,100	0.2
25/07/2025	18.19	386,000	18.24	18.33	18.06	50,000	2,500	1.0
24/07/2025	18.11	1,707,500	18.24	18.24	18.06	1,400	4,900	-0.1
23/07/2025	18.24	212,500	18.41	18.41	18.19	500	900	-0.0
22/07/2025	18.28	225,000	18.19	18.33	18.15	500	4,500	-0.1
21/07/2025	18.15	281,200	18.50	18.50	18.15	5,400	6,000	-0.0
18/07/2025	18.41	135,300	18.41	18.41	18.33	1,400	2,600	-0.0
17/07/2025	18.41	241,500	18.46	18.63	18.37	100	5,400	-0.1
16/07/2025	18.46	95,800	18.50	18.55	18.41	200	400	-0.0

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 (2025-11-04)	-2.25	-10.82%	10,394,100	-422,100	-7.9	18.30 20.80 18.50
2 tháng (2025-10-06)	-1.41	-7.05%	19,663,600	1,222,700	24.3	18.30 20.95 18.50
3 tháng (2025-09-05)	-0.79	-4.08%	31,926,200	291,500	5.6	18.30 20.95 18.50
6 tháng (2025-06-09)	-0.13	-0.69%	57,742,900	-2,262,310	-45.5	18.06 20.95 18.50
12 tháng (2024-12-09)	0.30	1.63%	75,292,200	-1,952,754	-46.2	15.93 20.95 18.50
24 tháng (2023-12-15)	2.58	16.14%	130,219,100	-3,624,048	-85.6	15.93 21.19 18.50
36 tháng (2022-12-20)	3.57	23.83%	180,700,600	-4,393,526	-92.1	13.68 21.19 18.50
60 tháng (2020-12-30)	2.83	18.04%	467,665,070	-6,143,536	-181.6	11.39 31.92 18.50

Tổng Công ty cổ phần Bảo Minh (bmi)

THỐNG KÊ GIAO DỊCH