Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/03/2015	5.20	15,310	5.17	5.20	5.08	8,930	1,040	0.1
23/03/2015	5.23	29,190	5.20	5.27	5.17	0	0	0
20/03/2015	5.23	6,890	5.27	5.27	5.20	360	0	0.0
19/03/2015	5.27	21,450	5.23	5.27	5.14	1,080	0	0.0
18/03/2015	5.27	24,220	5.23	5.30	5.20	8,220	0	0.1
17/03/2015	5.30	7,970	5.45	5.45	5.23	1,080	0	0.0
16/03/2015	5.30	18,770	5.27	5.36	5.17	0	1,000	0.0
13/03/2015	5.33	16,830	5.45	5.54	5.27	2,690	220	0.0
12/03/2015	5.42	1,510	5.51	5.51	5.42	0	0	0
11/03/2015	5.45	18,860	5.48	5.51	5.45	0	0	0
10/03/2015	5.48	34,640	5.54	5.57	5.45	20,270	0	0.4
09/03/2015	5.57	107,500	5.57	5.67	5.57	90,000	280	1.6
06/03/2015	5.54	47,090	5.45	5.57	5.45	21,730	800	0.4
05/03/2015	5.42	57,700	5.61	5.61	5.39	5,000	1,000	0.1
04/03/2015	5.61	120,490	5.73	5.73	5.54	86,800	0	1.6
03/03/2015	5.64	142,160	5.36	5.73	5.36	13,200	4,830	0.1
02/03/2015	5.36	109,060	5.11	5.39	5.11	2,090	12,600	-0.2
27/02/2015	5.11	8,730	5.17	5.17	5.11	0	0	0
26/02/2015	5.17	58,650	5.11	5.17	5.11	0	0	0
25/02/2015	5.14	36,710	5.17	5.20	5.14	7,300	4,590	0.0
24/02/2015	5.17	28,060	5.11	5.17	5.11	2,880	3,890	0.0
13/02/2015	5.11	16,930	5.14	5.14	5.11	9,470	0	0.2
12/02/2015	5.14	51,320	5.11	5.14	5.05	33,640	1,400	0.5
11/02/2015	5.08	64,010	5.11	5.11	5.02	31,620	0	0.5
10/02/2015	5.02	37,960	4.99	5.05	4.99	13,840	0	0.2
09/02/2015	4.99	37,430	4.96	5.08	4.92	13,440	0	0.2
06/02/2015	4.99	146,000	5.02	5.08	4.92	94,210	14,600	1.3
05/02/2015	4.96	202,440	4.92	4.99	4.89	136,750	0	2.2
04/02/2015	4.96	295,910	4.99	4.99	4.86	195,180	0	3.1
03/02/2015	4.99	21,290	4.96	5.11	4.96	9,150	6,600	0.0
02/02/2015	4.96	36,920	4.96	4.99	4.96	12,000	0	0.2
30/01/2015	4.96	24,340	4.99	4.99	4.96	15,110	0	0.2
29/01/2015	4.99	19,750	5.02	5.02	4.99	10,000	20	0.2
28/01/2015	4.99	40,630	4.96	5.02	4.96	17,000	0	0.3
27/01/2015	4.96	81,270	4.99	5.08	4.96	33,980	0	0.5
26/01/2015	5.08	51,500	5.02	5.08	4.96	25,130	0	0.4
23/01/2015	4.96	56,230	5.05	5.05	4.96	25,130	0	0.4
22/01/2015	4.96	9,110	4.99	5.05	4.96	800	3,800	0.0
21/01/2015	5.05	9,400	5.14	5.14	4.96	5,350	0	0.1
20/01/2015	5.05	265,490	4.83	5.05	4.83	74,500	89,080	-0.2
19/01/2015	4.86	41,290	5.05	5.05	4.86	0	10,670	-0.2
16/01/2015	4.99	52,120	4.96	4.99	4.96	0	24,100	-0.4
15/01/2015	4.99	9,120	5.05	5.11	4.99	0	10	0.0
14/01/2015	5.08	16,670	5.02	5.08	4.96	0	0	0
13/01/2015	5.11	49,490	5.17	5.17	5.02	0	0	0
12/01/2015	5.14	62,510	5.14	5.20	5.05	0	0	0
09/01/2015	5.20	10,420	5.20	5.27	5.11	0	0	0
08/01/2015	5.20	42,070	5.14	5.27	5.14	1,000	2,070	0.0
07/01/2015	5.14	70,390	5.14	5.30	5.11	3,600	0	0.1
06/01/2015	5.14	7,740	4.89	5.17	4.89	0	0	0
05/01/2015	5.17	6,280	5.17	5.20	5.08	10	0	0.0
31/12/2014	5.17	75,800	5.02	5.17	4.99	0	100	0.0
30/12/2014	5.02	17,800	5.02	5.02	4.80	0	0	0
29/12/2014	5.02	81,070	5.02	5.20	4.89	0	0	0
26/12/2014	5.02	7,620	5.02	5.36	5.02	100	0	0.0
25/12/2014	5.36	2,780	5.33	5.42	5.27	0	0	0
24/12/2014	5.36	322,920	5.39	5.39	5.33	6,000	700	0.1
23/12/2014	5.30	17,450	5.36	5.51	5.30	0	0	0
22/12/2014	5.51	55,610	5.30	5.51	5.30	0	20,000	-0.3
19/12/2014	5.30	33,970	5.48	5.48	5.30	2,300	16,400	-0.2
18/12/2014	5.51	59,360	5.30	5.51	5.30	19,710	27,470	-0.1
17/12/2014	5.42	64,060	5.48	5.51	5.27	1,200	2,400	0.0
16/12/2014	5.48	973,100	5.42	5.48	5.42	806,730	660	14.1
15/12/2014	5.42	120,960	5.48	5.48	5.42	59,360	100,000	-0.7
12/12/2014	5.48	2,910	5.48	5.48	5.42	0	0	0
11/12/2014	5.48	3,460	5.42	5.48	5.42	0	0	0
10/12/2014	5.48	65,160	5.42	5.48	5.42	41,800	1,000	0.7
09/12/2014	5.42	201,700	5.45	5.48	5.39	164,870	800	2.9
08/12/2014	5.42	311,450	5.48	5.48	5.42	255,980	307,200	-0.9
05/12/2014	5.48	30,610	5.57	5.57	5.42	5,750	0	0.1
04/12/2014	5.42	159,670	5.45	5.45	5.42	111,160	150,000	-0.7
03/12/2014	5.45	76,360	5.42	5.51	5.42	29,470	40,000	-0.2
02/12/2014	5.42	76,460	5.54	5.54	5.42	31,770	0	0.6
01/12/2014	5.48	25,910	5.57	5.57	5.48	10,000	330	0.2
28/11/2014	5.57	60,080	5.51	5.57	5.51	35,190	48,660	-0.2
27/11/2014	5.64	195,840	5.45	5.64	5.42	121,240	99,370	0.4
26/11/2014	5.45	70,920	5.51	5.51	5.42	63,090	0	1.1
25/11/2014	5.51	10,700	5.45	5.51	5.45	9,980	0	0.2
24/11/2014	5.42	54,390	5.39	5.42	5.36	35,420	0	0.6
21/11/2014	5.42	88,830	5.48	5.54	5.42	59,290	0	1.0
20/11/2014	5.51	42,360	5.42	5.51	5.42	5,780	11,520	-0.1
19/11/2014	5.42	53,310	5.45	5.45	5.42	31,000	10,000	0.4
18/11/2014	5.42	132,420	5.45	5.48	5.42	13,000	79,210	-1.2
17/11/2014	5.48	183,060	5.48	5.57	5.39	102,390	0	1.8
14/11/2014	5.48	78,870	5.54	5.61	5.48	20,600	40,000	-0.3
13/11/2014	5.67	74,120	5.57	5.70	5.48	20,880	50,000	-0.5
12/11/2014	5.57	144,130	5.57	5.57	5.42	39,110	30,000	0.2
11/11/2014	5.57	108,010	5.67	5.73	5.54	2,100	24,950	-0.4
10/11/2014	5.73	96,010	5.73	5.76	5.70	10,100	0	0.2
07/11/2014	5.73	38,420	5.85	5.85	5.64	0	0	0
06/11/2014	5.79	50,750	5.61	5.79	5.61	3,000	0	0.1
05/11/2014	5.57	155,170	5.67	5.85	5.57	0	1,000	0.0
04/11/2014	5.88	54,280	5.61	5.95	5.61	0	0	0
03/11/2014	5.92	412,070	5.79	5.95	5.70	2,000	15,000	-0.2
31/10/2014	5.57	349,200	5.27	5.57	5.27	23,770	100	0.4
30/10/2014	5.23	411,360	5.20	5.23	5.17	342,860	2,000	5.7
29/10/2014	5.20	201,960	5.17	5.20	5.14	117,750	0	2.0
28/10/2014	5.17	87,740	5.05	5.17	5.05	0	0	0
27/10/2014	5.17	122,500	5.27	5.27	5.14	83,370	32,010	0.9
24/10/2014	5.27	291,310	5.23	5.27	5.20	256,000	0	4.3

Page:
<<
29
30
31
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	0.05	0.36%	1,795,200	135,040	2.4	13.35 14.15 13.95
2 tháng (2026-08-10)	0.73	5.53%	3,117,400	135,340	2.4	12.88 14.15 13.95
3 tháng (2026-07-10)	0.44	3.25%	4,953,600	-16,160	0.4	12.16 14.15 13.95
6 tháng (2026-04-13)	-1.30	-8.59%	14,732,900	-1,089,060	-15.2	12.16 15.30 13.95
12 tháng (2025-10-13)	-4.63	-25.06%	74,655,200	-3,013,260	-46.3	12.16 20.22 13.95
24 tháng (2024-10-18)	-3.60	-20.62%	135,674,300	-6,139,468	-114.4	12.16 20.22 13.95
36 tháng (2023-10-24)	-2.30	-14.27%	191,907,000	-8,432,704	-166.9	12.16 20.45 13.95
60 tháng (2021-11-03)	-13.87	-50.03%	370,436,800	-6,318,112	-98.7	10.99 30.80 13.95

Tổng Công ty cổ phần Bảo Minh (bmi)

THỐNG KÊ GIAO DỊCH