Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	17.37	414,900	17.85	17.95	17.27	24,700	17,600	0.1
11/12/2025	17.95	149,400	17.85	18.05	17.80	1,000	30,500	-0.5
10/12/2025	17.85	118,100	18.24	18.24	17.85	2,700	200	0.0
09/12/2025	18.09	212,300	18.53	18.53	17.95	1,300	12,900	-0.2
08/12/2025	18.43	679,000	17.95	18.72	17.80	38,700	108,400	-1.3
05/12/2025	17.95	67,900	17.90	17.95	17.80	0	1,200	0.0
04/12/2025	17.85	187,800	17.95	18.00	17.80	7,700	11,600	-0.1
03/12/2025	17.90	587,100	17.76	18.00	17.66	16,600	500	0.3
02/12/2025	17.71	471,200	17.71	17.71	17.56	17,800	24,800	-0.1
01/12/2025	17.71	1,037,100	18.00	18.00	17.71	20,900	87,300	-1.2
28/11/2025	18.00	600,700	17.95	18.00	17.76	20,700	24,800	-0.1
27/11/2025	17.85	132,800	17.85	17.95	17.66	2,500	38,100	-0.7
26/11/2025	17.85	707,900	17.71	17.85	17.61	9,100	52,400	-0.8
25/11/2025	17.66	623,300	17.85	17.90	17.66	6,400	58,800	-1.0
24/11/2025	17.90	286,800	18.09	18.24	17.85	8,700	29,200	-0.4
21/11/2025	18.05	685,400	18.38	18.43	18.00	23,200	105,200	-1.5
20/11/2025	18.43	223,300	18.72	18.72	18.38	3,000	44,100	-0.8
19/11/2025	18.67	408,600	18.67	18.82	18.34	38,600	147,800	-2.1
18/11/2025	18.53	604,500	18.53	18.63	18.34	4,500	13,300	-0.2
17/11/2025	18.63	181,800	18.48	18.77	18.48	11,900	14,500	-0.1
14/11/2025	18.58	241,700	18.77	18.77	18.53	7,800	4,300	0.1
13/11/2025	18.82	193,000	18.67	18.82	18.58	16,800	11,400	0.1
12/11/2025	18.77	248,800	18.43	18.91	18.43	11,000	15,600	-0.1
11/11/2025	18.43	323,700	18.63	18.63	18.14	12,800	36,700	-0.5
10/11/2025	18.34	668,800	18.96	19.06	18.34	65,300	20,000	0.9
07/11/2025	19.11	355,300	19.49	19.74	19.11	46,100	20,100	0.5
06/11/2025	19.74	365,200	19.49	20.02	19.30	31,800	3,200	0.6
05/11/2025	19.69	991,900	20.02	21.09	19.49	36,500	46,600	-0.2
04/11/2025	20.07	455,200	19.74	20.17	19.20	35,000	70,400	-0.7
03/11/2025	20.22	2,276,300	18.96	20.27	18.91	128,800	79,400	1.0
31/10/2025	18.96	241,300	19.11	19.20	18.96	41,500	400	0.8
30/10/2025	19.11	186,400	19.40	19.40	19.06	55,500	20,600	0.7
29/10/2025	19.16	588,800	18.91	19.59	18.91	85,200	4,100	1.6
28/10/2025	18.91	427,700	18.91	19.20	18.72	152,700	16,300	2.7
27/10/2025	18.77	207,300	18.63	18.91	18.58	400	22,900	-0.4
24/10/2025	18.63	275,600	18.24	18.87	18.00	110,700	55,800	1.1
23/10/2025	18.24	49,700	18.63	18.72	18.19	0	11,700	-0.2
22/10/2025	18.34	255,000	17.95	18.43	17.90	220,700	64,700	3.0
21/10/2025	17.90	200,700	17.90	18.34	17.66	55,400	15,600	0.7
20/10/2025	17.85	937,500	18.34	18.96	17.85	705,600	30,700	13.1
17/10/2025	18.34	107,100	18.77	18.77	18.34	7,800	4,000	0.1
16/10/2025	18.77	481,500	18.24	18.82	18.09	296,000	77,700	4.2
15/10/2025	18.24	186,900	18.24	18.91	18.24	0	30,500	-0.6
14/10/2025	18.67	717,900	18.48	19.01	18.05	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	18.48	336,700	18.05	18.53	18.05	7,600	89,400	-1.5
10/10/2025	18.62	350,600	18.79	19.05	18.62	400	55,200	-1.2
09/10/2025	19.05	523,100	18.66	19.05	18.49	256,500	44,300	4.7
08/10/2025	18.79	205,300	19.05	19.05	18.71	8,700	22,200	-0.3
07/10/2025	18.88	375,300	19.30	19.30	18.88	44,500	21,400	0.5
06/10/2025	19.26	338,800	19.13	19.30	19.09	123,300	40,000	1.9
03/10/2025	19.09	363,400	19.47	19.47	19.00	900	66,500	-1.5
02/10/2025	19.26	940,600	19.00	19.73	18.79	545,700	41,300	11.5
01/10/2025	19.00	267,000	19.22	19.39	18.92	7,700	99,600	-2.1
30/09/2025	19.17	1,322,200	18.79	19.56	18.49	747,200	27,400	16.2
29/09/2025	18.83	318,000	18.79	19.22	18.79	1,300	2,700	0.0
26/09/2025	18.79	1,144,400	18.45	19.00	18.41	354,100	13,600	7.5
25/09/2025	18.37	139,700	18.45	18.49	18.24	28,800	0	0.6
24/09/2025	18.37	556,400	18.24	18.37	18.07	91,000	251,400	-3.4
23/09/2025	18.24	390,100	18.41	18.41	18.15	700	302,100	-6.5
22/09/2025	18.20	452,700	18.41	18.71	18.11	78,300	147,400	-1.5
19/09/2025	18.41	602,200	18.62	18.62	18.28	100	300,800	-6.5
18/09/2025	18.54	603,700	18.58	18.88	18.37	71,800	341,500	-5.9
17/09/2025	18.66	627,500	18.45	18.83	18.41	31,500	320,300	-6.3
16/09/2025	18.49	715,900	18.54	18.92	18.49	115,700	271,700	-3.4
15/09/2025	18.49	476,200	18.45	18.49	18.24	42,500	247,600	-4.4
12/09/2025	18.32	512,300	18.49	18.49	18.24	20,600	304,800	-6.1
11/09/2025	18.32	522,600	18.37	18.49	17.94	33,200	307,100	-5.8
10/09/2025	18.37	399,500	18.49	18.71	18.28	79,800	101,600	-0.5
09/09/2025	18.41	235,300	18.54	18.66	18.28	2,000	77,200	-1.6
08/09/2025	18.41	1,022,300	18.58	18.96	18.11	505,600	230,500	6.1
05/09/2025	18.66	650,600	19.26	19.26	18.66	2,200	236,800	-5.2
04/09/2025	19.13	617,100	18.79	19.26	18.71	146,000	173,000	-0.6
03/09/2025	18.71	376,800	18.79	18.79	18.41	6,100	138,900	-2.9
02/09/2025	17.77	105,800	17.64	17.98	17.60	3,200	1,300	0.0
01/09/2025	17.30	53,500	17.43	17.43	16.96	1,600	0	0.0
29/08/2025	18.79	790,400	18.32	18.96	18.24	309,000	240,400	1.5
28/08/2025	18.28	465,700	18.62	18.62	18.24	25,000	226,800	-4.4
27/08/2025	18.49	440,700	18.62	18.79	18.32	31,900	222,200	-4.1
26/08/2025	18.62	631,700	18.41	18.62	18.07	67,500	345,500	-6.0
25/08/2025	18.37	553,800	18.79	18.79	18.15	127,400	257,800	-2.8
22/08/2025	18.49	1,242,900	18.71	19.09	18.07	82,900	162,500	-1.8
21/08/2025	18.88	1,221,800	19.30	19.30	18.58	126,500	274,400	-3.3
20/08/2025	18.88	985,800	19.94	20.07	18.71	59,000	153,400	-2.2
19/08/2025	19.90	1,147,400	19.90	20.87	19.81	44,400	149,400	-2.5
18/08/2025	19.81	1,627,500	18.71	19.81	18.54	183,300	403,900	-5.1
15/08/2025	18.54	981,300	19.30	19.30	18.11	73,800	158,000	-1.9
14/08/2025	18.96	942,700	19.47	19.51	18.92	231,700	141,500	2.0
13/08/2025	19.13	1,825,800	18.20	19.34	18.15	34,400	343,400	-6.8
12/08/2025	18.11	531,200	18.28	18.37	17.94	11,100	203,000	-4.1
11/08/2025	18.24	1,093,300	18.07	18.62	17.98	48,400	249,800	-4.3
08/08/2025	17.77	574,700	17.60	17.77	17.52	24,500	120,000	-2.0
07/08/2025	17.52	639,400	17.56	17.77	16.58	7,900	100,000	-1.9
06/08/2025	17.52	255,700	17.69	17.69	17.47	14,300	50,000	-0.7
05/08/2025	17.52	527,400	17.43	17.73	17.39	37,700	4,200	0.7
04/08/2025	17.43	273,800	17.60	17.60	17.39	700	20,800	-0.4
01/08/2025	17.52	150,200	17.52	17.69	17.43	0	0	0
31/07/2025	17.52	155,100	17.77	17.77	17.47	0	12,800	-0.3
30/07/2025	17.52	304,300	17.52	17.86	17.47	300	25,200	-0.5
29/07/2025	17.52	591,600	18.24	18.28	17.52	12,200	9,500	0.1
28/07/2025	18.15	888,400	17.60	18.15	17.60	12,800	5,100	0.2

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	1.22	9.42%	2,644,200	21,300	-0.8	12.88 17.80 13.95
2 tháng (2026-07-20)	1.36	10.66%	4,323,800	-98,800	-2.3	12.16 17.80 13.95
3 tháng (2026-06-22)	0.16	1.12%	6,457,400	-434,900	-7.1	12.16 17.80 13.95
6 tháng (2026-03-23)	-1.29	-8.36%	22,580,000	-1,048,500	-15.8	12.16 17.80 13.95
12 tháng (2025-09-23)	-4.09	-22.41%	82,372,400	-1,961,700	-22.4	12.16 20.22 13.95
24 tháng (2024-09-30)	-3.03	-17.66%	138,990,800	-6,245,908	-116.3	11.09 20.22 13.95
36 tháng (2023-10-04)	-3.50	-19.83%	196,729,000	-9,389,538	-189.0	9.89 20.45 13.95
60 tháng (2021-10-14)	-11.17	-44.12%	392,180,200	-6,976,846	-120.1	8.81 30.80 13.95

Tổng Công ty cổ phần Bảo Minh (bmi)

THỐNG KÊ GIAO DỊCH