Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/01/2026	13.10	55,500	13.10	13.10	12.90	0	0	0
29/01/2026	12.90	95,300	13.20	13.20	12.90	0	0	0
28/01/2026	13.20	63,700	13.30	13.30	13	0	0	0
27/01/2026	13.40	70,600	13.30	13.40	13.20	0	0	0
26/01/2026	13.20	118,700	13.50	13.50	13.10	0	0	0
23/01/2026	13.30	123,700	13.40	13.60	13.30	0	0	0
22/01/2026	13.50	156,900	13.30	13.60	13.30	0	0	0
21/01/2026	13.40	211,500	13.20	13.40	13.10	0	0	0
20/01/2026	13.20	108,500	13.40	13.40	13.20	0	0	0
19/01/2026	13.40	144,800	13.40	13.40	13.20	0	0	0
16/01/2026	13.40	123,000	13.30	13.50	13.30	0	0	0
15/01/2026	13.20	141,200	13.30	13.50	13.20	0	0	0
14/01/2026	13.40	137,800	13.30	13.40	13.20	0	0	0
13/01/2026	13.40	144,100	13.40	13.50	13.20	0	0	0
12/01/2026	13.50	361,300	13	13.50	13	0	0	0
09/01/2026	13	108,300	12.90	13	12.80	0	0	0
08/01/2026	12.90	173,800	12.80	13	12.80	0	0	0
07/01/2026	12.70	100,200	12.80	12.80	12.70	0	0	0
06/01/2026	12.70	110,500	12.50	12.80	12.50	0	0	0
05/01/2026	12.70	106,000	12.70	12.80	12.60	0	0	0
31/12/2025	12.70	54,400	12.40	12.80	12.40	0	0	0
30/12/2025	12.70	66,700	12.60	12.80	12.60	0	0	0
29/12/2025	12.80	60,900	12.80	12.80	12.50	0	0	0
26/12/2025	12.70	89,700	12.90	12.90	12.60	0	0	0
25/12/2025	12.90	77,300	13	13	12.80	0	0	0
24/12/2025	13	83,600	12.80	13	12.80	0	0	0
23/12/2025	12.80	72,600	12.80	12.90	12.70	0	0	0
22/12/2025	12.80	35,900	12.80	12.80	12.70	0	0	0
19/12/2025	12.90	101,700	12.80	12.90	12.70	0	0	0
18/12/2025	12.80	78,300	12.70	12.80	12.70	0	0	0
17/12/2025	12.80	58,500	12.80	12.80	12.60	0	0	0
16/12/2025	12.80	51,700	12.60	12.80	12.50	0	0	0
15/12/2025	12.60	54,200	12.60	12.60	12.50	0	0	0
12/12/2025	12.70	120,800	12.70	12.70	12.50	0	0	0
11/12/2025	12.60	73,800	12.70	12.80	12.60	0	0	0
10/12/2025	12.80	73,600	12.70	12.80	12.60	0	0	0
09/12/2025	12.70	64,900	12.70	12.80	12.60	0	0	0
08/12/2025	12.70	94,500	12.70	12.80	12.60	0	0	0
05/12/2025	12.80	153,200	12.60	12.80	12.60	0	0	0
04/12/2025	12.70	63,200	12.70	12.80	12.70	0	0	0
03/12/2025	12.80	33,000	12.80	12.80	12.60	0	0	0
02/12/2025	12.80	52,400	12.80	12.80	12.60	0	0	0
01/12/2025	12.80	106,100	12.90	12.90	12.70	0	0	0
28/11/2025	12.80	132,500	12.90	13	12.80	0	0	0
27/11/2025	12.90	118,400	13	13.10	12.80	2,000	0	0.0
26/11/2025	13	119,500	12.90	13.10	12.90	0	0	0
25/11/2025	12.80	114,300	12.90	13	12.80	0	0	0
24/11/2025	13	104,800	12.90	13	12.90	0	0	0
21/11/2025	12.90	101,700	13	13	12.80	0	0	0
20/11/2025	13	111,800	12.90	13.10	12.80	0	0	0
19/11/2025	13	102,400	13	13	12.90	0	0	0
18/11/2025	13	122,100	12.90	13.10	12.90	0	0	0
17/11/2025	13	114,800	12.90	13	12.80	0	0	0
14/11/2025	12.90	84,900	12.90	12.90	12.80	0	0	0
13/11/2025	13	103,200	12.90	13	12.70	0	0	0
12/11/2025	13.10	149,000	12.90	13.10	12.80	0	0	0
11/11/2025	12.90	91,800	13	13	12.80	0	0	0
10/11/2025	12.90	120,700	12.90	13	12.80	0	0	0
07/11/2025	12.80	132,800	13	13	12.80	0	0	0
06/11/2025	12.90	81,300	13	13.10	12.80	0	0	0
05/11/2025	13	160,200	13.10	13.10	12.90	0	0	0
04/11/2025	13.20	288,800	12.90	13.20	12.70	0	0	0
03/11/2025	13	148,600	13	13.10	12.70	0	0	0
31/10/2025	13	120,400	13	13.10	12.80	0	0	0
30/10/2025	13	164,400	13.20	13.20	12.90	0	0	0
29/10/2025	13.10	189,300	13	13.20	12.90	0	0	0
28/10/2025	13.10	204,400	12.90	13.10	12.80	0	200	-0.0
27/10/2025	12.90	223,400	12.90	13.10	12.60	0	0	0
24/10/2025	12.90	135,600	13	13.10	12.70	0	0	0
23/10/2025	13	145,500	13	13.10	12.80	0	0	0
22/10/2025	13.10	138,900	13.10	13.10	12.70	0	0	0
21/10/2025	13	173,400	13	13.40	12.80	100	0	0.0
20/10/2025	12.80	477,400	13.80	14	12.70	0	200	-0.0
17/10/2025	13.30	256,700	13.60	13.60	13.20	0	0	0
16/10/2025	13.60	148,400	13.60	13.60	13.40	100	0	0.0
15/10/2025	13.60	195,900	13.70	13.70	13.30	0	0	0
14/10/2025	13.60	300,100	13.80	14	13.50	0	0	0
13/10/2025	13.80	226,100	14.10	14.10	13.70	100	900	-0.0
10/10/2025	14.20	357,900	14	14.20	13.90	0	0	0
09/10/2025	14	228,600	14.10	14.20	14	0	0	0
08/10/2025	14.10	187,300	14.40	14.50	14	100	0	0.0
07/10/2025	14.20	209,800	14.30	14.30	14	0	0	0
06/10/2025	14.30	346,500	13.70	14.40	13.70	900	200	0.0
03/10/2025	13.80	222,200	13.70	13.80	13.50	0	0	0
02/10/2025	13.70	237,200	13.70	13.90	13.60	0	0	0
01/10/2025	13.80	355,500	13.50	13.90	13.40	0	0	0
30/09/2025	13.40	221,400	13.50	13.50	13.30	0	0	0
29/09/2025	13.40	170,600	13.50	13.50	13.30	0	0	0
26/09/2025	13.40	196,500	13.50	13.60	13.30	0	0	0
25/09/2025	13.50	232,800	13.50	13.60	13.40	0	0	0
24/09/2025	13.70	302,000	13.30	13.70	13.20	200	0	0.0
23/09/2025	13.20	217,100	13.30	13.40	13.20	0	0	0
22/09/2025	13.40	225,700	13.40	13.50	13.10	0	0	0
19/09/2025	13.40	215,600	13.60	13.60	13.10	1,000	0	0.0
18/09/2025	13.60	286,100	13.80	13.90	13.50	0	0	0
17/09/2025	13.80	375,800	13.70	14	13.50	0	0	0
16/09/2025	13.80	328,600	13.90	14.10	13.70	0	0	0
15/09/2025	14	323,100	13.90	14	13.70	0	0	0
12/09/2025	13.80	261,800	14	14	13.70	0	0	0
11/09/2025	13.90	364,100	13.90	13.90	13.50	0	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 (2025-12-31)	0.20	1.57%	2,654,300	0	0	12.70 13.50 13.10
2 tháng (2025-12-01)	0.10	0.78%	4,320,900	0	0	12.60 13.50 13.10
3 tháng (2025-11-03)	-0.10	-0.77%	6,824,500	2,000	0.0	12.60 13.50 13.10
6 tháng (2025-08-04)	-0.50	-3.73%	32,909,100	-37,600	-0.5	12.60 15.30 13.10
12 tháng (2025-02-04)	2.45	23.44%	80,788,104	-255,800	-2.9	8.65 15.30 13.10
24 tháng (2024-02-15)	4.38	51.45%	117,143,012	5,101	-0.4	6.94 15.30 13.10
36 tháng (2023-02-15)	9.04	233.92%	169,451,297	5,607	-0.5	3.71 15.30 13.10
60 tháng (2021-02-25)	7.90	157.79%	248,838,580	14,800	-0.5	3.01 21.59 13.10

CTCP Chứng khoán Bảo Minh (bms)

THỐNG KÊ GIAO DỊCH