Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-06-29)	-1.30	-1.77%	32,059,400	-2,938,350	0	72 79 72.90
2 tháng (2026-05-29)	0	0%	52,394,900	-3,333,799	0	72 79.60 72.90
3 tháng (2026-04-29)	-0.87	-1.19%	78,229,400	-5,645,604	0	72 79.60 72.90
6 tháng (2026-01-29)	6.32	9.57%	207,793,200	10,293,669	1,129.4	65.98 82.02 72.90
12 tháng (2025-08-04)	16.91	30.53%	506,877,800	36,622,779	2,725.1	55.39 82.02 72.90
24 tháng (2024-08-07)	11.19	18.30%	902,011,200	7,014,471	987.1	39.69 82.02 72.90
36 tháng (2023-08-14)	30.17	71.61%	1,247,218,700	12,987,494	1,337.8	39.48 82.02 72.90
60 tháng (2021-08-23)	37.40	107.16%	2,109,654,400	35,800,271	2,437.2	29.58 82.02 72.90

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH