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

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 (2025-12-29)	2.70	4.40%	35,330,700	7,326,500	483.3	60.40 70.50 65.80
2 tháng (2025-11-28)	0	0%	57,480,700	6,969,500	459.6	57.40 70.50 65.80
3 tháng (2025-10-29)	-5.20	-7.51%	98,466,500	8,166,600	550.1	57.40 70.50 65.80
6 tháng (2025-07-31)	7.80	13.88%	303,547,600	23,468,810	1,430.5	56 74 65.80
12 tháng (2025-02-03)	3.71	6.15%	586,356,800	-1,705,415	-30.9	40.84 74 65.80
24 tháng (2024-02-07)	8.21	14.73%	886,254,000	-2,192,975	-63.6	40.84 74 65.80
36 tháng (2023-02-13)	23.52	58.12%	1,140,866,100	85,451	82.2	37.91 74 65.80
60 tháng (2021-02-22)	39.27	158.78%	2,274,976,000	33,959,562	1,605.1	23.47 74 65.80

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH