Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	61.12	1,020,900	61.03	62.19	60.83	133,400	171,200	-2.4
12/01/2026	61.22	1,240,600	60.64	61.80	60.64	591,700	149,900	27.9
09/01/2026	60.25	820,800	61.22	61.42	60.25	269,900	97,000	10.9
08/01/2026	61.22	1,995,300	60.93	61.51	60.15	1,080,400	271,700	50.7
07/01/2026	60.93	2,595,000	58.60	61.32	58.50	683,900	212,900	29.1
06/01/2026	58.69	711,700	58.89	59.47	58.60	340,700	25,000	19.1
05/01/2026	58.89	636,500	59.28	59.47	58.60	274,500	19,100	15.5
31/12/2025	59.28	318,600	60.25	60.25	59.28	6,400	43,200	-2.3
30/12/2025	60.05	1,094,900	59.28	60.25	59.28	771,000	50,300	44.4
29/12/2025	59.57	1,398,500	57.72	59.57	57.72	587,200	17,500	34.5
26/12/2025	57.82	819,700	58.31	58.50	56.85	219,100	129,900	5.3
25/12/2025	58.79	739,800	58.40	58.89	57.72	308,600	128,400	10.9
24/12/2025	58.31	1,051,600	57.43	58.40	57.24	362,700	328,100	2.2
23/12/2025	57.82	807,300	58.79	58.79	57.82	272,000	90,300	10.9
22/12/2025	57.82	599,700	57.82	58.40	57.53	117,500	160,300	-2.6
19/12/2025	57.82	721,500	56.75	57.82	56.36	453,000	207,600	14.4
18/12/2025	56.75	210,000	56.85	57.04	56.56	45,300	28,500	1.0
17/12/2025	57.04	392,700	57.04	57.43	56.56	111,300	41,900	4.1
16/12/2025	57.24	653,600	57.04	57.53	55.68	73,400	140,600	-3.9
15/12/2025	56.85	1,515,600	55.88	57.14	55.29	636,300	172,700	26.7
12/12/2025	55.78	1,206,100	56.46	56.75	55.78	19,300	107,400	-5.1
11/12/2025	56.36	1,059,300	56.46	57.14	56.36	89,100	311,100	-12.9
10/12/2025	56.36	1,255,400	57.04	57.24	56.17	81,800	279,800	-11.5
09/12/2025	56.85	2,522,000	57.82	57.82	56.26	348,900	481,000	-7.8
08/12/2025	57.82	1,698,000	59.96	59.96	57.43	102,000	160,300	-3.6
05/12/2025	59.28	1,149,500	60.54	60.74	59.28	21,500	402,600	-23.4
04/12/2025	60.35	1,570,000	61.22	61.80	60.35	59,700	570,900	-32.0
03/12/2025	60.93	1,275,500	60.93	61.03	60.54	453,800	70,200	24.0
02/12/2025	60.93	1,273,000	61.03	61.03	60.15	217,900	275,500	-3.6
01/12/2025	61.71	561,500	62.10	62.19	60.93	38,800	182,600	-9.1
28/11/2025	62.19	1,068,200	62.29	62.87	61.61	38,500	157,800	-7.7
27/11/2025	62.10	1,196,000	61.71	62.48	61.32	52,200	28,500	1.5
26/11/2025	61.61	1,233,200	61.22	61.90	60.74	277,400	420,100	-8.9
25/11/2025	61.12	1,312,100	61.22	61.61	60.25	195,100	300,900	-6.6
24/11/2025	61.12	437,700	61.42	61.71	61.12	18,100	31,500	-0.9
21/11/2025	61.42	864,500	60.74	62.10	60.15	159,400	93,800	4.1
20/11/2025	60.83	756,600	61.42	61.42	60.74	297,000	152,100	9.1
19/11/2025	61.42	906,500	61.80	62.19	60.93	185,500	63,300	7.7
18/11/2025	61.71	1,082,300	61.61	62.68	61.32	80,600	148,300	-4.4
17/11/2025	61.80	613,100	60.74	62.19	60.74	68,200	91,400	-1.5
14/11/2025	60.74	766,900	61.22	61.32	60.35	88,300	146,900	-3.7
13/11/2025	61.22	1,573,100	60.35	62.10	60.35	212,400	299,300	-5.6
12/11/2025	60.25	1,117,300	59.76	61.22	59.67	5,300	88,500	-5.2
11/11/2025	59.28	1,523,700	59.28	60.25	57.82	373,500	636,500	-16.1
10/11/2025	59.28	2,649,000	61.61	61.80	59.28	429,500	794,200	-22.6
07/11/2025	61.61	2,325,400	64.23	64.33	61.22	155,500	383,500	-14.9
06/11/2025	64.23	1,890,700	65.11	65.79	64.23	615,900	406,900	14.1
05/11/2025	65.11	1,440,700	65.40	65.40	63.75	400	128,400	-8.5
04/11/2025	65.40	3,771,700	65.69	66.18	62.29	651,400	739,900	-6.2
03/11/2025	66.57	3,824,900	66.27	69.00	65.79	950,100	452,400	34.5
31/10/2025	66.18	4,256,200	67.93	68.02	66.18	715,600	140,400	40.0
30/10/2025	68.51	3,451,800	67.83	68.61	66.86	1,119,400	134,000	68.6
29/10/2025	67.25	3,992,400	64.52	68.02	63.75	499,400	272,300	15.8
28/10/2025	64.62	2,080,000	64.52	64.62	62.19	25,000	610,000	-38.0
27/10/2025	64.62	1,406,800	65.40	65.50	63.46	238,400	163,900	5.0
24/10/2025	64.91	1,221,700	65.59	65.59	64.04	157,300	241,100	-5.6
23/10/2025	65.40	2,381,400	65.11	67.73	64.82	43,700	223,100	-12.2
22/10/2025	65.11	1,993,000	64.14	65.30	63.46	653,800	202,300	29.8
21/10/2025	64.14	2,308,600	61.90	64.43	61.61	1,290,400	39,300	80.5
20/10/2025	61.51	5,551,000	66.08	66.08	61.51	655,300	590,600	3.8
17/10/2025	66.08	2,521,700	65.59	66.47	65.11	1,359,400	585,200	52.7
16/10/2025	65.59	2,467,100	67.54	67.54	65.59	507,100	198,300	21.2
15/10/2025	67.05	3,943,600	66.37	69.29	61.61	1,722,900	598,700	78.3
14/10/2025	66.18	2,318,500	65.40	66.76	65.01	922,300	353,200	38.6
13/10/2025	65.30	2,089,700	65.30	66.57	65.21	534,000	710,700	-11.9
10/10/2025	66.57	2,195,500	65.40	67.15	65.21	929,500	109,500	56.4
09/10/2025	65.40	2,633,900	65.59	65.59	64.14	0	0	0
08/10/2025	65.59	1,405,900	65.11	65.59	64.43	120,900	170,500	-3.3
07/10/2025	64.62	1,263,700	66.37	66.37	64.62	208,600	483,400	-18.4
06/10/2025	66.08	1,520,500	64.52	66.27	64.52	438,700	231,700	13.9
03/10/2025	64.04	1,648,600	64.14	64.72	63.65	491,200	87,700	26.6
02/10/2025	64.14	1,604,100	64.91	65.40	64.14	316,700	223,400	6.2
01/10/2025	64.62	1,995,800	65.30	65.98	64.33	236,500	695,800	-30.6
30/09/2025	65.98	3,464,000	67.83	67.83	64.72	720,700	934,300	-14.5
29/09/2025	67.83	2,787,200	67.93	67.93	66.57	760,300	176,500	40.3
26/09/2025	68.02	1,994,100	69.77	69.77	67.83	392,700	460,600	-4.8
25/09/2025	69.77	1,965,600	69.09	70.26	68.80	714,000	178,200	38.3
24/09/2025	68.70	2,324,700	68.31	69.00	67.25	437,600	269,100	11.9
23/09/2025	67.54	2,147,800	69.29	69.29	67.15	161,700	181,600	-1.4
22/09/2025	69.09	2,542,700	70.45	70.84	68.22	565,600	268,100	21.1
19/09/2025	70.84	1,536,700	70.74	71.13	69.38	180,100	228,800	-3.4
18/09/2025	70.94	2,861,100	70.94	71.13	68.61	649,800	649,300	0.2
17/09/2025	71.52	2,237,000	71.52	72.40	70.55	264,300	122,900	10.5
16/09/2025	71.91	2,961,000	71.91	71.91	70.45	698,800	73,100	46.0
15/09/2025	71.72	6,595,600	67.25	71.91	67.25	870,700	711,000	11.1
12/09/2025	67.25	2,137,100	67.25	68.02	66.37	170,500	258,100	-6.0
11/09/2025	66.95	2,220,500	66.95	66.95	65.01	317,800	561,300	-16.3
10/09/2025	66.76	5,264,800	66.76	68.41	65.40	136,000	1,073,600	-64.8
09/09/2025	66.27	3,906,800	64.72	66.37	64.52	1,401,800	1,078,100	21.7
08/09/2025	64.33	3,015,200	64.72	66.27	64.33	401,300	325,800	5.0
05/09/2025	64.62	2,747,700	66.95	67.05	63.75	132,600	707,000	-39.1
04/09/2025	66.57	2,471,700	65.40	66.95	65.21	477,900	520,100	-3.0
03/09/2025	65.50	3,024,100	67.05	67.05	65.01	177,400	662,700	-32.8
29/08/2025	67.15	4,672,600	66.95	67.73	66.47	2,262,200	403,900	128.4
28/08/2025	66.95	6,044,200	65.01	68.02	64.33	2,253,830	267,720	0
27/08/2025	64.14	9,800,200	60.44	64.14	60.05	3,182,600	250,700	187.7
26/08/2025	59.96	2,267,300	58.60	59.96	58.31	1,023,500	174,900	51.8
25/08/2025	58.69	3,199,600	60.25	60.74	58.60	820,900	1,061,000	-14.7
22/08/2025	59.96	3,788,200	59.57	62.58	59.28	791,000	965,500	-11.2
21/08/2025	60.64	2,892,700	60.44	60.93	59.28	515,800	564,100	-3.0

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 (2026-05-13)	-3.70	-4.66%	19,999,500	-3,493,428	0	72.30 79.30 76
2 tháng (2026-04-13)	4.37	6.13%	47,302,500	-3,093,407	0	71.23 79.30 76
3 tháng (2026-03-16)	3.69	5.13%	85,753,500	-921,000	41.8	68.70 79.30 76
6 tháng (2025-12-15)	18.75	32.99%	207,798,100	22,134,300	1,709.1	56.75 82.02 76
12 tháng (2025-06-17)	22.46	42.28%	560,553,000	32,222,451	2,278.0	51.54 82.02 76
24 tháng (2024-06-24)	11.64	18.20%	895,672,300	11,660,842	1,132.9	39.69 82.02 76
36 tháng (2023-06-28)	35.66	89.29%	1,245,982,100	19,033,125	1,515.7	39.18 82.02 76
60 tháng (2021-07-08)	45.49	151.06%	2,185,729,900	38,453,902	2,415.0	27.92 82.02 76

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH