Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/03/2025	54.64	596,200	55.20	55.20	54.55	28,300	365,666	-19.6
26/03/2025	55.20	622,900	55.30	55.30	54.73	153,500	302,400	-8.7
25/03/2025	54.83	1,242,500	55.39	55.39	54.73	0	0	0
24/03/2025	55.49	1,094,800	55.49	55.77	54.64	16,700	694,900	-39.6
21/03/2025	55.86	597,400	55.77	55.86	55.20	0	0	0
20/03/2025	55.86	878,100	56.43	56.43	55.02	87,000	342,249	-15.1
19/03/2025	55.77	1,111,700	56.15	56.24	54.92	79,751	539,767	-27.0
18/03/2025	55.96	1,748,700	54.73	55.96	54.73	673,500	507,333	9.8
17/03/2025	54.55	1,860,700	54.73	55.11	53.98	383,750	784,600	-23.2
14/03/2025	54.64	2,357,700	56.24	56.43	54.64	75,200	903,700	-48.7
13/03/2025	56.05	1,305,600	56.80	57.18	56.05	440,154	662,000	-13.3
12/03/2025	56.52	2,850,200	57.18	57.46	56.52	314,200	2,204,599	-114.1
11/03/2025	57.56	2,128,500	57.27	57.74	56.80	631,100	643,042	-0.5
10/03/2025	57.84	1,855,700	57.93	57.93	56.99	246,900	806,200	-34.0
07/03/2025	57.84	1,871,600	57.74	57.84	56.90	362,100	793,900	-26.3
06/03/2025	57.37	1,631,700	56.71	57.37	56.43	544,900	599,100	-3.2
05/03/2025	56.43	2,451,000	57.37	57.56	56.43	165,000	1,731,800	-94.8
04/03/2025	57.46	1,107,600	57.09	57.93	57.09	75,200	87,033	-0.7
03/03/2025	57.18	680,800	57.09	57.37	56.99	30,400	354,066	-19.7
28/02/2025	57.09	1,335,900	57.65	57.65	56.99	49,300	773,300	-44.0
27/02/2025	57.65	901,100	57.37	57.65	57.18	105,700	194,100	-5.4
26/02/2025	57.46	1,419,400	57.37	57.84	57.18	532,900	765,000	-14.2
25/02/2025	57.37	1,404,100	58.03	58.03	57.09	3,400	713,700	-43.4
24/02/2025	58.21	815,300	58.31	58.40	57.74	7,800	216,000	-12.8
21/02/2025	58.31	859,300	57.84	58.68	57.74	12,800	62,600	-3.1
20/02/2025	57.84	728,600	57.65	57.84	57.27	50,100	317,209	-16.4
19/02/2025	57.37	854,200	57.27	57.84	56.99	54,400	475,800	-25.6
18/02/2025	57.27	1,475,100	57.46	57.74	56.90	1,800	903,866	-54.9
17/02/2025	57.65	660,100	58.03	58.12	57.56	600	254,100	-15.6
14/02/2025	58.03	809,000	57.84	58.59	57.46	1,200	417,300	-25.6
13/02/2025	58.03	766,300	56.99	58.03	56.99	600	262,400	-15.9
12/02/2025	56.99	757,400	57.09	57.65	56.99	14,200	358,100	-20.9
11/02/2025	57.27	1,984,400	58.03	58.03	56.80	5,029	1,422,733	-86.4
10/02/2025	58.03	829,700	58.87	58.87	57.93	1,500	352,233	-21.7
07/02/2025	58.87	947,900	59.25	60.00	58.87	2,500	444,866	-27.9
06/02/2025	59.25	712,000	59.91	59.91	59.25	9,300	365,000	-22.5
05/02/2025	59.81	1,108,400	59.15	59.91	59.15	478,000	248,100	14.6
04/02/2025	59.34	488,300	58.87	59.63	58.87	23,700	63,200	-2.5
03/02/2025	58.59	867,300	59.72	59.81	58.59	134,100	447,299	-19.6
24/01/2025	60.10	1,297,200	57.93	60.10	57.93	748,600	906	47.5
23/01/2025	58.31	856,100	57.74	58.31	57.56	228,000	105,143	7.6
22/01/2025	57.74	617,500	58.31	58.31	57.46	100	848,832	-52.0
21/01/2025	58.31	746,800	58.31	58.50	57.46	200,800	277,900	-4.7
20/01/2025	58.50	546,800	58.31	58.78	58.21	109,334	142,900	-2.1
17/01/2025	58.31	846,300	57.56	58.31	57.37	12,700	35,900	-1.4
16/01/2025	57.56	900,900	56.71	58.31	56.52	47,900	56,400	-0.5
15/01/2025	56.62	856,500	56.52	57.37	56.33	35,100	276,300	-14.5
14/01/2025	56.43	1,003,500	58.12	58.12	56.43	128,000	455,300	-19.9
13/01/2025	58.12	601,000	57.93	58.21	57.37	74,150	212,760	-8.5
10/01/2025	58.31	691,100	59.06	59.25	58.03	8,500	214,600	-12.9
09/01/2025	59.72	361,700	59.63	59.72	58.68	101	104,500	-6.6
08/01/2025	59.72	584,100	58.97	59.72	58.31	4,010	243,500	-14.9
07/01/2025	58.97	846,700	60.19	60.19	58.97	6,400	330,800	-20.6
06/01/2025	60.28	877,800	61.60	61.88	60.00	3,800	403,950	-25.9
03/01/2025	61.88	712,600	62.26	62.35	61.51	417,500	186,900	15.2
02/01/2025	62.26	775,500	61.22	62.26	60.75	208,700	115,200	6.1
31/12/2024	61.32	384,100	62.07	62.07	61.32	16,600	23,000	-0.4
30/12/2024	62.07	563,100	62.45	62.45	61.79	77,500	59,700	1.2
27/12/2024	62.54	726,100	62.82	62.82	62.26	60,100	92,599	-2.2
26/12/2024	62.82	587,500	63.01	63.01	62.07	40,900	62,500	-1.4
25/12/2024	62.82	984,200	61.79	62.92	61.79	299,300	65,900	15.5
24/12/2024	61.79	937,400	61.41	62.35	61.13	216,500	44,900	11.3
23/12/2024	61.13	318,000	61.22	61.69	61.04	66,000	7,800	3.8
20/12/2024	61.13	774,000	61.22	62.16	60.85	50,506	197,100	-9.6
19/12/2024	61.22	661,400	61.04	61.88	60.94	71,300	85,000	-0.9
18/12/2024	61.51	445,500	61.13	61.60	61.04	20,900	168,800	-9.6
17/12/2024	61.60	991,000	61.88	62.07	60.94	146,106	505,610	-23.4
16/12/2024	61.88	636,100	61.88	62.16	61.41	151,001	156,900	-0.4
13/12/2024	61.98	665,500	62.54	62.73	61.79	150,000	442,233	-19.3
12/12/2024	62.45	1,080,200	62.16	62.54	61.22	673,700	724,500	-3.3
11/12/2024	61.98	609,800	62.63	63.01	61.98	12,060	182,200	-11.3
10/12/2024	62.92	826,200	63.29	63.29	62.26	92,510	216,500	-8.3
09/12/2024	63.29	1,046,900	63.39	63.39	62.73	94,420	267,200	-11.6
06/12/2024	63.39	1,933,700	62.07	63.76	61.51	284,900	7,200	18.7
05/12/2024	62.07	1,470,000	60.94	62.35	60.66	147,300	97,300	3.3
04/12/2024	60.85	641,100	60.28	60.85	60.00	5,110	94,300	-5.7
03/12/2024	60.19	967,600	60.19	61.04	60.19	145,200	246,900	-6.6
02/12/2024	60.47	669,700	61.13	61.13	60.19	123,100	181,100	-3.7
29/11/2024	60.85	813,900	60.85	61.41	60.38	200,300	8,100	12.5
28/11/2024	60.85	733,500	60.57	60.94	60.00	12,590	146,600	-8.6
27/11/2024	60.47	445,900	61.04	61.13	60.47	11,400	7,200	0.3
26/11/2024	61.04	848,700	60.28	61.13	60.10	410,800	200,300	13.6
25/11/2024	60.19	584,300	60.19	61.04	59.91	56,508	0	3.6
22/11/2024	60.28	554,400	60.85	60.85	60.00	127,700	3,600	8.0
21/11/2024	61.13	994,000	59.34	61.13	58.87	15,500	239,200	-14.1
20/11/2024	59.91	1,198,500	59.53	60.19	57.93	120,500	305,700	-11.7
19/11/2024	60.00	1,721,100	60.75	60.75	57.93	201,600	272,300	-4.4
18/11/2024	60.75	1,142,900	61.60	61.60	59.63	104,300	133,000	-1.8
15/11/2024	61.88	816,300	62.35	62.54	61.22	3,802	108,000	-6.8
14/11/2024	62.63	2,481,700	61.51	63.67	61.41	108,532	59,900	3.2
13/11/2024	61.88	729,800	61.98	61.98	60.94	133,810	137,500	-0.2
12/11/2024	61.98	1,223,000	61.88	62.07	60.94	214,500	305,900	-5.9
11/11/2024	61.88	2,053,200	60.28	61.98	60.19	505,000	108,500	26.0
08/11/2024	60.75	636,600	61.22	61.32	60.66	100	24,900	-1.6
07/11/2024	61.13	1,328,800	61.22	61.51	60.66	277,900	231,400	3.0
06/11/2024	60.66	994,800	60.19	60.94	60.00	0	0	0
05/11/2024	60.10	779,800	60.19	60.47	59.63	108,900	157,500	-3.1
04/11/2024	60.47	950,600	61.04	61.04	59.06	53,000	216,500	-10.3
01/11/2024	60.38	3,482,200	61.41	62.07	60.38	263,500	340,700	-4.6
31/10/2024	61.41	1,353,100	61.22	61.69	60.38	102,000	108,900	-0.4

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-3.70	-4.66%	19,999,500	-3,493,428	0	72.30 79.30 76
2 tháng (2026-04-13)	4.37	6.13%	47,302,500	-3,093,407	0	71.23 79.30 76
3 tháng (2026-03-16)	3.69	5.13%	85,753,500	-921,000	41.8	68.70 79.30 76
6 tháng (2025-12-15)	18.75	32.99%	207,798,100	22,134,300	1,709.1	56.75 82.02 76
12 tháng (2025-06-17)	22.46	42.28%	560,553,000	32,222,451	2,278.0	51.54 82.02 76
24 tháng (2024-06-24)	11.64	18.20%	895,672,300	11,660,842	1,132.9	39.69 82.02 76
36 tháng (2023-06-28)	35.66	89.29%	1,245,982,100	19,033,125	1,515.7	39.18 82.02 76
60 tháng (2021-07-08)	45.49	151.06%	2,185,729,900	38,453,902	2,415.0	27.92 82.02 76

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH