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

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 (2026-02-11)	5.50	7.71%	52,701,600	10,859,700	852.7	71.30 84.40 75.90
2 tháng (2026-01-12)	13.80	21.90%	103,294,100	18,714,200	1,404.6	62.90 84.40 75.90
3 tháng (2025-12-15)	18.30	31.28%	120,376,900	23,162,400	1,675.5	58.40 84.40 75.90
6 tháng (2025-09-15)	3	4.07%	253,969,800	29,327,700	2,121.2	57.40 84.40 75.90
12 tháng (2025-03-18)	19.22	33.37%	624,066,600	26,828,698	1,934.6	40.84 84.40 75.90
24 tháng (2024-03-25)	14.11	22.51%	913,521,200	10,223,229	891.3	40.84 84.40 75.90
36 tháng (2023-03-29)	37.18	93.84%	1,204,530,200	15,779,865	1,261.9	38.22 84.40 75.90
60 tháng (2021-04-08)	50.66	193.83%	2,270,587,300	51,343,302	2,817.6	23.69 84.40 75.90

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH