Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	14	96,600	13.80	14	13.75	0	26,700	0
22/10/2026	14	66,100	13.90	14	13.85	0	16,400	0
21/10/2026	14	109,500	13.85	14	13.70	3,200	0	0
20/10/2026	13.85	144,500	13.70	13.85	13.65	0	13,079	0
19/10/2026	13.70	34,300	13.80	13.80	13.60	0	1,200	0
16/10/2026	13.80	47,600	13.70	13.80	13.65	0	0	0
15/10/2026	13.70	109,000	13.70	13.85	13.65	5,700	23,200	0
14/10/2026	13.70	19,400	13.75	13.80	13.70	0	0	0
13/10/2026	13.80	37,400	13.90	14	13.75	0	0	0
12/10/2026	13.90	60,100	13.70	14	13.70	0	0	0
09/10/2026	13.80	59,900	13.75	14	13.70	400	1,500	0.0
08/10/2026	13.85	121,700	13.95	14.15	13.85	100	4,700	-0.1
07/10/2026	13.85	109,600	13.45	14	13.30	0	0	0
06/10/2026	13.55	99,800	13.50	13.55	13.40	2,100	1,200	0.0
05/10/2026	13.50	51,000	13.65	13.65	13.50	0	0	0
02/10/2026	13.65	108,000	13.75	13.85	13.50	4,300	4,200	0.0
01/10/2026	13.75	141,000	14.10	14.15	13.75	600	34,200	-0.5
30/09/2026	14.05	130,800	14.15	14.25	13.95	5,400	0	0.1
29/09/2026	14.15	79,600	14.25	14.30	14	0	0	0
28/09/2026	14.15	134,700	13.95	14.50	13.80	3,100	12,900	-0.1
25/09/2026	13.95	37,000	13.85	14	13.65	6,000	2,500	0.0
24/09/2026	13.80	41,000	13.80	14	13.75	12,000	0	0.2
23/09/2026	14	84,400	13.75	14.05	13.75	56,200	0	0.8
22/09/2026	13.85	26,600	13.95	14.05	13.70	300	2,400	0.0
21/09/2026	13.85	66,800	14.10	14.15	13.75	29,500	400	0.4
18/09/2026	13.95	50,200	14.10	14.20	13.80	24,400	2,800	0.3
17/09/2026	14.15	166,700	13.45	14.15	13.45	52,100	100	0.7
16/09/2026	13.55	12,500	13.60	13.60	13.30	1,300	1,300	0.0
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: Cổ tức tiền mặt tỉ lệ: 5%
09/09/2026	13.95	107,700	13.85	14.20	13.70	15,500	2,800	0.2
08/09/2026	13.80	76,600	13.99	13.99	13.80	500	3,200	0.0
07/09/2026	13.80	101,800	13.56	13.85	13.56	200	3,700	0.0
04/09/2026	13.56	48,500	13.80	13.80	13.51	0	8,300	-0.1
03/09/2026	13.70	150,400	13.51	13.90	13.51	500	5,800	-0.1
28/08/2026	13.51	76,200	13.75	13.75	13.46	200	2,700	0.0
27/08/2026	13.75	323,600	13.27	13.90	13.12	800	200	0.0
26/08/2026	13.08	28,500	13.03	13.12	13.03	0	0	0
25/08/2026	13.03	37,000	13.12	13.17	13.03	12,600	0	0.2
24/08/2026	13.12	105,700	13.08	13.22	13.03	26,100	4,000	0.3
21/08/2026	13.12	28,000	12.93	13.12	12.83	300	1,300	0.0
20/08/2026	12.93	32,400	13.03	13.03	12.74	0	4,400	-0.1
19/08/2026	12.93	38,800	13.17	13.17	12.79	0	5,100	-0.1
18/08/2026	12.98	19,300	12.98	13.03	12.83	600	2,300	0.0
17/08/2026	12.98	44,100	12.88	12.98	12.79	200	3,000	0.0
14/08/2026	12.88	41,300	12.93	13.03	12.88	200	200	0
13/08/2026	13.03	95,100	13.08	13.12	12.88	1,500	700	0.0
12/08/2026	13.08	74,600	13.22	13.32	13.08	1,200	1,100	0.0
11/08/2026	13.37	32,800	13.22	13.37	13.12	500	2,900	0.0
10/08/2026	13.12	44,100	13.12	13.22	13.03	1,100	0	0.0
07/08/2026	13.12	37,000	13.12	13.32	13.12	900	0	0.0
06/08/2026	13.03	52,200	12.88	13.03	12.88	900	4,100	0.0
05/08/2026	12.98	59,800	13.17	13.17	12.74	1,400	0	0.0
04/08/2026	13.12	15,900	13.32	13.32	13.08	100	0	0.0
03/08/2026	13.32	57,100	13.08	13.41	13.03	5,800	0	0.1
31/07/2026	12.98	26,800	12.98	13.08	12.88	2,200	0	0.0
30/07/2026	12.93	102,900	12.35	12.93	12.35	3,400	2,000	0.0
29/07/2026	12.45	94,600	12.16	12.50	12.16	5,900	2,600	0.0
28/07/2026	12.16	74,800	12.06	12.50	12.01	10,100	5,500	0.1
27/07/2026	12.30	197,100	12.50	12.55	11.87	5,100	27,400	-0.3
24/07/2026	12.50	93,500	12.45	12.64	12.26	2,300	3,000	0.0
23/07/2026	12.64	114,400	12.83	12.83	12.26	5,600	43,800	-0.5
22/07/2026	12.83	142,800	12.98	13.03	12.83	1,500	27,700	-0.4
21/07/2026	12.88	36,000	12.83	13.03	12.83	4,100	8,200	-0.1
20/07/2026	12.79	223,400	13.12	13.17	12.74	2,900	43,100	-0.5
17/07/2026	13.22	42,100	13.03	13.27	13.03	0	8,000	-0.1
16/07/2026	13.12	112,300	13.32	13.32	13.08	2,000	20,700	-0.3
15/07/2026	13.22	20,300	13.12	13.27	13.12	0	3,300	0.0
14/07/2026	13.27	39,900	13.08	13.32	12.93	9,300	100	0.1
13/07/2026	13.08	233,200	13.41	13.41	13.08	700	900	0.0
10/07/2026	13.41	60,100	13.46	13.51	13.37	0	15,300	-0.2
09/07/2026	13.46	37,900	13.41	13.56	13.41	4,600	6,200	0.0
08/07/2026	13.46	68,700	13.37	13.51	13.32	1,000	11,400	-0.1
07/07/2026	13.32	189,900	13.51	13.51	13.27	1,000	6,400	-0.1
06/07/2026	13.51	226,400	13.75	13.80	13.46	500	33,900	-0.5
03/07/2026	13.75	160,400	13.70	13.75	13.61	0	31,300	-0.4
02/07/2026	13.75	56,000	13.80	13.80	13.70	3,300	10,900	-0.1
01/07/2026	13.70	108,900	13.75	13.85	13.66	100	21,000	-0.3
30/06/2026	13.75	119,900	13.66	13.85	13.66	200	23,900	-0.3
29/06/2026	13.75	138,100	13.70	13.94	13.70	2,300	46,100	-0.6
26/06/2026	13.80	210,700	13.90	13.94	13.66	600	40,000	-0.6
25/06/2026	13.90	54,100	13.94	13.94	13.80	0	9,000	-0.1
24/06/2026	13.94	99,600	13.90	13.94	13.75	2,500	39,100	-0.5
23/06/2026	13.85	58,100	13.99	13.99	13.85	0	13,100	-0.2
22/06/2026	13.99	97,000	13.90	13.99	13.85	0	23,600	-0.3
19/06/2026	13.90	26,900	14.14	14.19	13.90	0	4,300	-0.1
18/06/2026	14.04	51,900	14.09	14.28	14.04	1,900	11,500	-0.1
17/06/2026	14.09	56,800	14.09	14.28	14.04	5,100	11,800	-0.1
16/06/2026	14.09	147,500	13.94	14.28	13.85	4,700	31,100	-0.4
15/06/2026	13.94	155,700	13.90	13.99	13.85	7,500	32,700	-0.4
12/06/2026	13.90	62,900	13.94	13.99	13.85	200	10,300	-0.1
11/06/2026	13.94	71,500	13.90	13.94	13.75	0	12,000	-0.2
10/06/2026	13.94	52,900	13.85	13.94	13.80	0	15,900	-0.2
09/06/2026	13.90	29,100	13.94	13.94	13.75	0	10,000	-0.1
08/06/2026	13.94	119,400	13.85	13.94	13.75	100	44,200	-0.6
05/06/2026	13.85	72,100	13.99	14.09	13.85	1,200	11,900	-0.2
04/06/2026	13.99	129,200	13.99	14.04	13.94	300	24,700	-0.4
03/06/2026	13.94	56,300	14.09	14.14	13.94	100	6,700	-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 (2026-09-08)	0.05	0.36%	1,795,200	135,040	2.4	13.35 14.15 14
2 tháng (2026-08-10)	0.73	5.53%	3,117,400	135,340	2.4	12.88 14.15 14
3 tháng (2026-07-10)	0.44	3.25%	4,953,600	-16,160	0.4	12.16 14.15 14
6 tháng (2026-04-13)	-1.30	-8.59%	14,732,900	-1,089,060	-15.2	12.16 15.30 14
12 tháng (2025-10-13)	-4.63	-25.06%	74,655,200	-3,013,260	-46.3	12.16 20.22 14
24 tháng (2024-10-18)	-3.60	-20.62%	135,674,300	-6,139,468	-114.4	12.16 20.22 14
36 tháng (2023-10-24)	-2.30	-14.27%	191,907,000	-8,432,704	-166.9	12.16 20.45 14
60 tháng (2021-11-03)	-13.87	-50.03%	370,436,800	-6,318,112	-98.7	10.99 30.80 14

Tổng Công ty cổ phần Bảo Minh (bmi)

THỐNG KÊ GIAO DỊCH