Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	57.90	3,748,800	59	59.10	57.90	280,700	1,873,100	-92.8
14/07/2025	59	4,484,800	60.30	60.30	58.50	668,200	2,278,900	-94.9
11/07/2025	60.20	2,403,900	60.20	60.90	60	302,560	133,200	0
10/07/2025	60.90	1,853,800	60.70	61.30	60.20	366,234	6,193	0
09/07/2025: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2025	60.60	2,669,200	60.20	60.60	59.60	830,840	592,300	0
08/07/2025	60.10	4,332,500	58.55	60.20	58.07	873,600	174,100	43.0
07/07/2025	58.45	2,924,200	58.65	58.74	57.78	954,300	409,100	32.8
04/07/2025	58.55	2,272,800	58.55	58.74	57.68	835,400	3,100	50.1
03/07/2025	58.55	5,696,700	57.78	58.74	56.52	2,061,400	1,062,600	60.0
02/07/2025	58.07	6,540,000	55.94	58.07	55.55	2,851,800	44,800	166.4
01/07/2025	55.65	1,894,800	56.62	56.62	55.07	341,400	56,900	16.4
30/06/2025	56.04	4,816,800	54.20	56.62	54.00	535,500	251,800	16.0
27/06/2025	53.62	1,070,900	53.52	54.10	53.42	68,500	340,000	-15.0
26/06/2025	53.52	1,622,800	54.00	54.00	53.23	24,500	710,900	-37.8
25/06/2025	54.00	1,953,500	54.20	54.68	53.33	32,500	857,700	-45.7
24/06/2025	54.20	2,156,900	54.29	54.49	53.42	497,400	530,500	-1.8
23/06/2025	53.71	1,413,700	54.68	55.36	53.52	68,500	348,000	-15.7
20/06/2025	54.10	1,513,200	53.23	54.49	53.03	552,500	161,700	21.8
19/06/2025	53.03	2,206,900	53.52	54.10	52.94	440,300	876,400	-24.0
18/06/2025	53.71	1,953,100	54.97	55.26	53.71	524,300	926,100	-22.6
17/06/2025	54.68	1,620,000	55.07	55.07	53.81	510,700	179,700	18.6
16/06/2025	54.78	1,679,300	54.00	55.65	54.00	292,800	198,400	5.4
13/06/2025	53.81	1,931,200	53.33	54.68	53.23	376,900	129,400	13.7
12/06/2025	54.68	1,544,900	54.39	55.36	54.20	455,900	202,800	14.2
11/06/2025	54.20	1,786,500	54.10	54.29	53.42	1,076,600	801,600	15.2
10/06/2025	53.81	1,717,000	53.23	54.10	53.13	219,300	638,400	-23.2
09/06/2025	53.33	2,904,600	55.65	55.94	53.03	526,100	788,800	-15.1
06/06/2025	55.65	1,448,100	56.62	57.10	55.65	133,100	96,000	2.1
05/06/2025	56.52	1,662,700	57.10	57.49	56.04	232,800	268,700	-2.2
04/06/2025	57.20	1,597,500	56.91	57.87	56.62	506,300	472,600	2.0
03/06/2025	56.91	1,854,400	56.71	57.58	56.62	234,700	373,600	-8.2
02/06/2025	56.62	1,213,000	57.49	57.58	56.42	193,700	168,500	1.5
30/05/2025	57.87	2,487,300	57.58	58.16	56.33	908,400	89,500	48.7
29/05/2025	58.55	2,504,500	59.33	59.33	57.58	829,100	226,800	36.4
28/05/2025	58.94	3,809,000	58.55	59.52	57.87	994,200	579,100	25.1
27/05/2025	57.58	6,090,300	54.20	57.58	54.20	2,227,800	434,400	105.4
26/05/2025	53.91	3,947,400	51.58	54.10	50.91	469,600	534,900	-4.1
23/05/2025	51.58	1,942,400	51.29	51.58	50.62	81,500	803,500	-38.1
22/05/2025	51.39	2,693,300	52.74	52.74	51.29	209,700	985,193	0
21/05/2025	53.03	1,553,100	53.62	53.62	52.07	59,400	674,100	-33.3
20/05/2025	53.52	2,274,700	52.26	54.20	52.16	125,600	728,300	-33.3
19/05/2025	52.74	1,982,100	51.78	52.74	51.49	609,101	28,640	0
16/05/2025	52.16	2,231,900	53.03	53.62	52.16	215,900	635,900	0
15/05/2025	53.42	1,969,200	53.91	53.91	52.65	134,100	221,332	0
14/05/2025	54.00	2,538,600	54.29	54.97	53.91	1,245,459	508,466	0
13/05/2025	54.10	4,289,200	53.23	54.20	52.55	1,621,100	682,100	0
12/05/2025	52.16	3,742,500	51.68	52.16	51.20	1,353,700	1,246,800	0
09/05/2025	51.29	1,624,600	51.20	51.58	50.81	537,700	307,600	0
08/05/2025	50.81	2,819,600	50.81	51.68	50.23	571,600	952,900	0
07/05/2025	51.10	1,934,300	51.58	51.87	50.81	773,900	817,300	0
06/05/2025	51.49	4,311,100	53.13	53.13	50.33	89,300	1,174,400	0
05/05/2025	52.74	3,397,600	52.26	54.10	51.29	1,170,300	565,400	0
29/04/2025	51.29	4,559,100	49.36	51.68	49.36	1,569,300	836,600	38.1
28/04/2025	49.36	2,296,400	49.74	49.74	48.68	773,900	275,200	25.3
25/04/2025	49.36	4,351,500	47.71	49.36	47.62	966,500	672,600	14.6
24/04/2025	47.42	3,415,000	45.49	47.42	45.49	776,300	516,100	12.6
23/04/2025	45.49	3,095,200	45.78	47.23	45.49	385,500	1,034,333	-30.7
22/04/2025	45.29	4,433,300	45.78	45.78	42.97	1,171,800	754,600	18.8
21/04/2025	46.16	2,772,000	47.08	47.08	45.49	501,207	191,300	14.7
18/04/2025	47.08	4,310,700	45.78	47.62	45.49	530,100	595,400	-3.3
17/04/2025	44.52	5,667,600	42.10	44.52	42.00	1,515,027	1,582,033	-3.2
16/04/2025	41.62	3,454,800	43.60	44.28	41.62	412,860	1,060,000	-28.5
15/04/2025	44.42	4,944,800	44.81	45.87	41.76	414,000	1,794,599	-61.9
14/04/2025	44.86	4,789,200	45.10	46.94	44.37	645,000	2,961,600	-107.3
11/04/2025	44.52	5,775,600	46.45	46.45	41.71	1,196,400	2,755,466	-69.3
10/04/2025	43.70	1,471,300	43.70	43.70	43.70	246,500	1,011,233	-34.5
09/04/2025	40.84	684,800	40.84	40.84	40.84	315,850	32,199	12.0
08/04/2025	43.89	1,287,800	43.89	44.86	43.89	18,300	348,404	-15.0
04/04/2025	47.18	543,700	47.18	47.18	47.18	128,899	163,400	-1.7
03/04/2025	50.71	1,738,200	50.71	53.03	50.71	113,530	389,900	-14.5
02/04/2025	54.49	2,316,300	55.74	55.94	53.71	295,200	1,520,838	-69.1
01/04/2025	55.74	1,141,400	55.65	55.94	54.97	653,700	596,287	3.3
31/03/2025	55.65	1,537,500	56.13	56.33	55.07	292,301	597,000	-17.5
28/03/2025	56.13	974,400	56.13	56.71	56.13	431,700	513,300	-4.7
27/03/2025	56.23	596,200	56.81	56.81	56.13	28,300	365,666	-19.6
26/03/2025	56.81	622,900	56.91	56.91	56.33	153,500	302,400	-8.7
25/03/2025	56.42	1,242,500	57.00	57.00	56.33	0	0	0
24/03/2025	57.10	1,094,800	57.10	57.39	56.23	16,700	694,900	-39.6
21/03/2025	57.49	597,400	57.39	57.49	56.81	0	0	0
20/03/2025	57.49	878,100	58.07	58.07	56.62	87,000	342,249	-15.1
19/03/2025	57.39	1,111,700	57.78	57.87	56.52	79,751	539,767	-27.0
18/03/2025	57.58	1,748,700	56.33	57.58	56.33	673,500	507,333	9.8
17/03/2025	56.13	1,860,700	56.33	56.71	55.55	383,750	784,600	-23.2
14/03/2025	56.23	2,357,700	57.87	58.07	56.23	75,200	903,700	-48.7
13/03/2025	57.68	1,305,600	58.45	58.84	57.68	440,154	662,000	-13.3
12/03/2025	58.16	2,850,200	58.84	59.13	58.16	314,200	2,204,599	-114.1
11/03/2025	59.23	2,128,500	58.94	59.42	58.45	631,100	643,042	-0.5
10/03/2025	59.52	1,855,700	59.62	59.62	58.65	246,900	806,200	-34.0
07/03/2025	59.52	1,871,600	59.42	59.52	58.55	362,100	793,900	-26.3
06/03/2025	59.04	1,631,700	58.36	59.04	58.07	544,900	599,100	-3.2
05/03/2025	58.07	2,451,000	59.04	59.23	58.07	165,000	1,731,800	-94.8
04/03/2025	59.13	1,107,600	58.74	59.62	58.74	75,200	87,033	-0.7
03/03/2025	58.84	680,800	58.74	59.04	58.65	30,400	354,066	-19.7
28/02/2025	58.74	1,335,900	59.33	59.33	58.65	49,300	773,300	-44.0
27/02/2025	59.33	901,100	59.04	59.33	58.84	105,700	194,100	-5.4
26/02/2025	59.13	1,419,400	59.04	59.52	58.84	532,900	765,000	-14.2
25/02/2025	59.04	1,404,100	59.71	59.71	58.74	3,400	713,700	-43.4
24/02/2025	59.91	815,300	60.00	60.10	59.42	7,800	216,000	-12.8
21/02/2025	60.00	859,300	59.52	60.39	59.42	12,800	62,600	-3.1
20/02/2025	59.52	728,600	59.33	59.52	58.94	50,100	317,209	-16.4

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 (2025-11-04)	-4.60	-6.84%	29,638,700	-1,025,400	-64.8	61 67.30 62.10
2 tháng (2025-10-06)	-5.30	-7.79%	84,466,600	5,555,800	384.6	61 70.50 62.10
3 tháng (2025-09-05)	-3.80	-5.71%	142,424,700	6,312,200	442.4	61 74 62.10
6 tháng (2025-06-09)	9.37	17.58%	353,858,100	11,867,151	675.4	53.03 74 62.10
12 tháng (2024-12-09)	-2.43	-3.73%	558,413,400	-11,453,150	-664.9	40.84 74 62.10
24 tháng (2023-12-15)	8.12	14.87%	867,172,700	-12,201,675	-737.3	40.84 74 62.10
36 tháng (2022-12-20)	27.91	80.21%	1,105,138,000	-6,499,349	-365.8	34.72 74 62.10
60 tháng (2020-12-30)	38.86	162.98%	2,342,620,000	28,147,822	1,174.9	20.51 74 62.10

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH