Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	59.04	854,200	58.94	59.52	58.65	54,400	475,800	-25.6
18/02/2025	58.94	1,475,100	59.13	59.42	58.55	1,800	903,866	-54.9
17/02/2025	59.33	660,100	59.71	59.81	59.23	600	254,100	-15.6
14/02/2025	59.71	809,000	59.52	60.29	59.13	1,200	417,300	-25.6
13/02/2025	59.71	766,300	58.65	59.71	58.65	600	262,400	-15.9
12/02/2025	58.65	757,400	58.74	59.33	58.65	14,200	358,100	-20.9
11/02/2025	58.94	1,984,400	59.71	59.71	58.45	5,029	1,422,733	-86.4
10/02/2025	59.71	829,700	60.58	60.58	59.62	1,500	352,233	-21.7
07/02/2025	60.58	947,900	60.97	61.75	60.58	2,500	444,866	-27.9
06/02/2025	60.97	712,000	61.65	61.65	60.97	9,300	365,000	-22.5
05/02/2025	61.55	1,108,400	60.87	61.65	60.87	478,000	248,100	14.6
04/02/2025	61.07	488,300	60.58	61.36	60.58	23,700	63,200	-2.5
03/02/2025	60.29	867,300	61.45	61.55	60.29	134,100	447,299	-19.6
24/01/2025	61.84	1,297,200	59.62	61.84	59.62	748,600	906	47.5
23/01/2025	60.00	856,100	59.42	60.00	59.23	228,000	105,143	7.6
22/01/2025	59.42	617,500	60.00	60.00	59.13	100	848,832	-52.0
21/01/2025	60.00	746,800	60.00	60.20	59.13	200,800	277,900	-4.7
20/01/2025	60.20	546,800	60.00	60.49	59.91	109,334	142,900	-2.1
17/01/2025	60.00	846,300	59.23	60.00	59.04	12,700	35,900	-1.4
16/01/2025	59.23	900,900	58.36	60.00	58.16	47,900	56,400	-0.5
15/01/2025	58.26	856,500	58.16	59.04	57.97	35,100	276,300	-14.5
14/01/2025	58.07	1,003,500	59.81	59.81	58.07	128,000	455,300	-19.9
13/01/2025	59.81	601,000	59.62	59.91	59.04	74,150	212,760	-8.5
10/01/2025	60.00	691,100	60.78	60.97	59.71	8,500	214,600	-12.9
09/01/2025	61.45	361,700	61.36	61.45	60.39	101	104,500	-6.6
08/01/2025	61.45	584,100	60.68	61.45	60.00	4,010	243,500	-14.9
07/01/2025	60.68	846,700	61.94	61.94	60.68	6,400	330,800	-20.6
06/01/2025	62.04	877,800	63.39	63.68	61.75	3,800	403,950	-25.9
03/01/2025	63.68	712,600	64.07	64.16	63.29	417,500	186,900	15.2
02/01/2025	64.07	775,500	63.00	64.07	62.52	208,700	115,200	6.1
31/12/2024	63.10	384,100	63.87	63.87	63.10	16,600	23,000	-0.4
30/12/2024	63.87	563,100	64.26	64.26	63.58	77,500	59,700	1.2
27/12/2024	64.36	726,100	64.65	64.65	64.07	60,100	92,599	-2.2
26/12/2024	64.65	587,500	64.84	64.84	63.87	40,900	62,500	-1.4
25/12/2024	64.65	984,200	63.58	64.75	63.58	299,300	65,900	15.5
24/12/2024	63.58	937,400	63.20	64.16	62.91	216,500	44,900	11.3
23/12/2024	62.91	318,000	63.00	63.49	62.81	66,000	7,800	3.8
20/12/2024	62.91	774,000	63.00	63.97	62.62	50,506	197,100	-9.6
19/12/2024	63.00	661,400	62.81	63.68	62.71	71,300	85,000	-0.9
18/12/2024	63.29	445,500	62.91	63.39	62.81	20,900	168,800	-9.6
17/12/2024	63.39	991,000	63.68	63.87	62.71	146,106	505,610	-23.4
16/12/2024	63.68	636,100	63.68	63.97	63.20	151,001	156,900	-0.4
13/12/2024	63.78	665,500	64.36	64.55	63.58	150,000	442,233	-19.3
12/12/2024	64.26	1,080,200	63.97	64.36	63.00	673,700	724,500	-3.3
11/12/2024	63.78	609,800	64.45	64.84	63.78	12,060	182,200	-11.3
10/12/2024	64.75	826,200	65.13	65.13	64.07	92,510	216,500	-8.3
09/12/2024	65.13	1,046,900	65.23	65.23	64.55	94,420	267,200	-11.6
06/12/2024	65.23	1,933,700	63.87	65.62	63.29	284,900	7,200	18.7
05/12/2024	63.87	1,470,000	62.71	64.16	62.42	147,300	97,300	3.3
04/12/2024	62.62	641,100	62.04	62.62	61.75	5,110	94,300	-5.7
03/12/2024	61.94	967,600	61.94	62.81	61.94	145,200	246,900	-6.6
02/12/2024	62.23	669,700	62.91	62.91	61.94	123,100	181,100	-3.7
29/11/2024	62.62	813,900	62.62	63.20	62.13	200,300	8,100	12.5
28/11/2024	62.62	733,500	62.33	62.71	61.75	12,590	146,600	-8.6
27/11/2024	62.23	445,900	62.81	62.91	62.23	11,400	7,200	0.3
26/11/2024	62.81	848,700	62.04	62.91	61.84	410,800	200,300	13.6
25/11/2024	61.94	584,300	61.94	62.81	61.65	56,508	0	3.6
22/11/2024	62.04	554,400	62.62	62.62	61.75	127,700	3,600	8.0
21/11/2024	62.91	994,000	61.07	62.91	60.58	15,500	239,200	-14.1
20/11/2024	61.65	1,198,500	61.26	61.94	59.62	120,500	305,700	-11.7
19/11/2024	61.75	1,721,100	62.52	62.52	59.62	201,600	272,300	-4.4
18/11/2024	62.52	1,142,900	63.39	63.39	61.36	104,300	133,000	-1.8
15/11/2024	63.68	816,300	64.16	64.36	63.00	3,802	108,000	-6.8
14/11/2024	64.45	2,481,700	63.29	65.52	63.20	108,532	59,900	3.2
13/11/2024	63.68	729,800	63.78	63.78	62.71	133,810	137,500	-0.2
12/11/2024	63.78	1,223,000	63.68	63.87	62.71	214,500	305,900	-5.9
11/11/2024	63.68	2,053,200	62.04	63.78	61.94	505,000	108,500	26.0
08/11/2024	62.52	636,600	63.00	63.10	62.42	100	24,900	-1.6
07/11/2024	62.91	1,328,800	63.00	63.29	62.42	277,900	231,400	3.0
06/11/2024	62.42	994,800	61.94	62.71	61.75	0	0	0
05/11/2024	61.84	779,800	61.94	62.23	61.36	108,900	157,500	-3.1
04/11/2024	62.23	950,600	62.81	62.81	60.78	53,000	216,500	-10.3
01/11/2024	62.13	3,482,200	63.20	63.87	62.13	263,500	340,700	-4.6
31/10/2024	63.20	1,353,100	63.00	63.49	62.13	102,000	108,900	-0.4
30/10/2024	63.00	1,103,300	63.00	63.78	62.52	307,400	53,000	16.6
29/10/2024	62.91	5,257,000	60.49	63.39	60.39	2,965,600	263,500	171.2
28/10/2024	60.49	412,200	60.78	60.78	60.20	9,500	102,000	-5.8
25/10/2024	60.68	731,500	60.58	60.97	60.00	17,200	108,200	-5.7
24/10/2024	60.78	967,300	60.29	60.78	59.71	336,200	427,600	-5.7
23/10/2024	60.78	597,900	60.78	60.78	59.81	4,000	20,900	-1.1
22/10/2024: Quyền mua cổ phiếu: 3/1 Giá: 29 (Volume + 33.33%, Ratio=0.33)
22/10/2024	60.78	891,100	59.33	60.97	59.33	11,200	17,300	-0.4
21/10/2024	58.77	1,958,500	59.18	59.35	57.94	189,800	507,000	-22.5
18/10/2024	59.18	1,263,700	60.17	60.50	59.18	10,000	258,500	-18.1
17/10/2024	60.25	1,498,400	61.98	61.98	60.09	194,700	554,000	-26.5
16/10/2024	61.90	601,200	61.90	62.15	61.82	2,400	193,400	-14.4
15/10/2024	62.31	779,400	62.97	63.22	62.23	30,300	375,300	-26.1
14/10/2024	62.73	464,800	63.88	63.88	62.64	20,900	22,300	-0.1
11/10/2024	63.30	367,900	63.39	63.47	63.14	145,200	55,600	6.9
10/10/2024	63.14	609,100	62.40	63.22	62.40	277,100	60,200	16.6
09/10/2024	62.23	332,500	62.23	62.64	62.07	18,000	22,800	-0.4
08/10/2024	62.07	783,300	63.06	63.14	62.07	10,200	321,300	-23.6
07/10/2024	62.97	366,100	63.30	63.55	62.64	100	7,700	-0.6
04/10/2024	63.30	307,800	63.80	64.04	63.30	2,600	126,000	-9.5
03/10/2024	63.80	476,900	64.29	64.29	63.39	100,600	2,400	7.6
02/10/2024	64.13	810,100	63.63	64.79	63.63	16,000	294,800	-21.7
01/10/2024	63.80	572,500	64.04	64.37	63.80	1,200	133,800	-10.3
30/09/2024	64.29	1,178,100	64.70	64.70	63.14	19,600	682,300	-51.1
27/09/2024	64.70	565,000	64.79	65.03	64.13	17,200	121,100	-8.1
26/09/2024	65.03	450,200	65.12	65.28	64.79	114,100	112,500	0.1
25/09/2024	65.12	577,000	65.28	65.45	64.46	76,800	213,000	-10.7

Page:
<<
2
3
4
>>

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