Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	71.52	1,374,800	72.10	72.98	71.42	362,415	448,600	0
15/04/2026	72.20	1,076,100	72.88	73.08	71.72	447,600	212,500	0
14/04/2026	72.30	1,978,000	71.33	73.27	71.33	1,234,800	527,900	0
13/04/2026	71.23	1,237,600	69.48	71.72	69.00	226,222	148,001	0
10/04/2026	70.55	854,000	71.62	72.20	70.55	358,798	131,500	0
09/04/2026	71.52	691,100	72.20	72.30	71.13	391,900	75,190	0
08/04/2026	72.40	2,957,300	71.23	72.98	70.65	1,825,900	713,800	0
07/04/2026	69.87	1,308,700	69.48	70.45	68.22	915,600	915,101	1.3
06/04/2026	69.19	1,230,800	68.90	69.87	68.41	705,400	1,014,200	-22.0
03/04/2026	68.70	3,641,400	71.91	71.91	67.93	1,025,500	1,595,000	-44.9
02/04/2026	71.91	4,951,700	73.95	74.63	69.97	538,700	362,400	12.9
01/04/2026	75.21	2,333,600	78.62	78.62	74.53	6,400	43,200	-2.3
31/03/2026	77.25	1,966,400	76.57	78.52	75.70	847,600	381,400	36.9
30/03/2026	76.28	1,378,300	75.12	77.55	74.53	277,000	574,400	-23.0
27/03/2026	76.28	2,122,600	75.60	76.57	74.44	277,000	574,400	-23.0
26/03/2026	75.60	2,235,400	75.12	75.60	71.91	310,200	444,700	-10.4
25/03/2026	75.02	1,417,700	72.30	75.21	72.30	276,800	154,400	9.0
24/03/2026	71.81	614,000	71.91	72.59	71.13	314,500	465,200	-11.4
23/03/2026	69.97	2,389,200	72.40	73.76	69.87	314,500	465,200	-11.4
20/03/2026	75.02	1,566,000	74.34	75.80	72.98	955,300	268,500	52.7
19/03/2026	74.34	1,474,400	76.28	76.28	73.95	1,106,200	572,100	41.8
18/03/2026	77.16	2,269,800	75.51	77.64	74.15	754,800	264,200	37.0
17/03/2026	73.85	1,640,500	72.78	74.15	71.52	321,400	229,100	6.7
16/03/2026	71.91	1,408,100	73.85	74.05	70.65	516,000	623,100	-8.2
13/03/2026	73.76	1,667,700	74.15	75.41	72.98	516,000	623,100	-8.2
12/03/2026	74.63	1,764,300	74.15	75.89	73.17	955,600	787,800	12.8
11/03/2026	74.34	4,175,300	68.70	74.34	68.70	2,412,300	1,230,200	88.8
10/03/2026	69.48	3,030,800	71.42	71.72	68.22	471,900	110,000	26.3
09/03/2026	70.55	1,543,700	70.94	71.91	70.55	471,900	110,000	26.3
06/03/2026	75.80	2,309,900	74.83	76.77	73.76	838,600	304,900	41.3
05/03/2026	75.12	2,754,000	77.06	78.03	74.92	1,244,000	1,076,200	13.2
04/03/2026	76.77	3,968,900	79.68	79.68	73.95	1,025,500	1,595,000	-44.9
03/03/2026	79.20	4,680,800	78.71	80.46	77.74	1,326,300	1,159,000	14.6
02/03/2026	78.71	4,966,700	82.21	86.97	78.71	807,000	667,500	10.3
27/02/2026	82.02	4,404,500	80.27	82.70	78.52	3,311,200	842,300	205.9
26/02/2026	79.10	3,045,200	77.94	81.53	77.25	1,771,200	483,800	103.8
25/02/2026	77.74	2,200,800	77.74	78.13	76.87	1,587,400	711,600	70.0
24/02/2026	77.55	5,158,600	73.56	78.13	73.17	2,233,000	513,000	135.8
23/02/2026	73.37	1,301,200	73.37	73.37	71.91	475,100	137,100	25.4
13/02/2026	72.88	1,367,700	71.42	72.88	71.42	716,900	415,500	22.7
12/02/2026	72.40	4,712,200	69.38	72.69	69.38	2,299,600	737,400	115.1
11/02/2026	69.29	1,317,000	69.09	69.29	67.93	406,400	612,900	-14.6
10/02/2026	69.00	2,071,700	68.51	69.48	66.76	1,002,900	312,900	48.5
09/02/2026	69.29	1,312,200	70.45	70.74	67.44	1,565,000	597,800	69.5
06/02/2026	69.48	2,870,600	68.70	70.94	68.22	1,565,000	597,800	69.5
05/02/2026	69.09	1,906,200	70.94	72.20	69.09	729,200	325,300	29.0
04/02/2026	71.23	2,081,200	70.65	72.88	70.65	538,700	362,400	12.9
03/02/2026	70.84	7,662,200	67.25	70.84	67.25	807,000	667,500	10.3
02/02/2026	66.27	1,992,700	66.66	67.05	64.72	500,500	410,000	6.2
30/01/2026	66.57	1,901,300	66.08	68.02	65.11	314,100	522,500	-14.0
29/01/2026	65.98	995,300	63.36	65.98	63.36	334,800	172,200	11.2
28/01/2026	63.94	825,100	63.75	64.23	63.07	262,800	169,300	6.1
27/01/2026	63.94	1,214,600	61.51	63.94	61.51	604,000	281,000	21.2
26/01/2026	62.19	3,116,600	65.89	66.27	62.19	444,400	578,700	-9.4
23/01/2026	66.57	2,548,100	68.12	68.12	64.72	1,574,900	331,000	85.3
22/01/2026	68.02	2,686,400	68.61	68.61	66.76	1,317,000	470,700	59.1
21/01/2026	68.51	5,343,400	66.57	69.19	66.57	2,264,000	413,200	130.0
20/01/2026	66.27	4,470,900	62.19	66.27	61.90	551,900	166,100	25.7
19/01/2026	62.00	966,900	62.58	62.58	61.80	6,700	284,800	-17.8
16/01/2026	62.10	1,894,500	61.71	64.14	61.32	394,300	361,100	2.1
15/01/2026	61.71	933,500	61.42	62.10	61.22	42,800	213,000	-10.8
14/01/2026	61.22	1,537,600	61.42	62.00	60.83	319,200	451,400	-8.3
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

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 (2026-08-12)	-2	-2.59%	22,544,100	-4,534,140	0	74.60 79.80 74.60
2 tháng (2026-07-13)	-0.10	-0.13%	54,295,300	-2,889,776	0	72 79.80 74.60
3 tháng (2026-06-15)	-4.40	-5.53%	80,256,400	-5,743,203	0	72 79.80 74.60
6 tháng (2026-03-16)	3.29	4.57%	166,500,200	-6,498,003	41.8	68.70 79.80 74.60
12 tháng (2025-09-16)	3.29	4.57%	415,542,100	22,562,897	2,143.7	55.78 82.02 74.60
24 tháng (2024-09-23)	11.92	18.84%	913,625,100	3,618,699	928.4	39.69 82.02 74.60
36 tháng (2023-09-27)	25.28	50.64%	1,236,033,300	5,408,422	1,047.7	39.69 82.02 74.60
60 tháng (2021-10-07)	38.53	105.06%	2,038,513,900	34,829,799	2,515.5	29.58 82.02 74.60

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH