Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/05/2025	50.69	2,231,900	51.54	52.10	50.69	215,900	635,900	0
15/05/2025	51.91	1,969,200	52.38	52.38	51.16	134,100	221,332	0
14/05/2025	52.48	2,538,600	52.76	53.42	52.38	1,245,459	508,466	0
13/05/2025	52.57	4,289,200	51.73	52.67	51.07	1,621,100	682,100	0
12/05/2025	50.69	3,742,500	50.22	50.69	49.75	1,353,700	1,246,800	0
09/05/2025	49.84	1,624,600	49.75	50.13	49.37	537,700	307,600	0
08/05/2025	49.37	2,819,600	49.37	50.22	48.81	571,600	952,900	0
07/05/2025	49.66	1,934,300	50.13	50.41	49.37	773,900	817,300	0
06/05/2025	50.03	4,311,100	51.63	51.63	48.90	89,300	1,174,400	0
05/05/2025	51.26	3,397,600	50.78	52.57	49.84	1,170,300	565,400	0
29/04/2025	49.84	4,559,100	47.96	50.22	47.96	1,569,300	836,600	38.1
28/04/2025	47.96	2,296,400	48.34	48.34	47.31	773,900	275,200	25.3
25/04/2025	47.96	4,351,500	46.36	47.96	46.27	966,500	672,600	14.6
24/04/2025	46.08	3,415,000	44.20	46.08	44.20	776,300	516,100	12.6
23/04/2025	44.20	3,095,200	44.48	45.89	44.20	385,500	1,034,333	-30.7
22/04/2025	44.01	4,433,300	44.48	44.48	41.76	1,171,800	754,600	18.8
21/04/2025	44.86	2,772,000	45.75	45.75	44.20	501,207	191,300	14.7
18/04/2025	45.75	4,310,700	44.48	46.27	44.20	530,100	595,400	-3.3
17/04/2025	43.26	5,667,600	40.91	43.26	40.82	1,515,027	1,582,033	-3.2
16/04/2025	40.44	3,454,800	42.37	43.03	40.44	412,860	1,060,000	-28.5
15/04/2025	43.17	4,944,800	43.54	44.58	40.58	414,000	1,794,599	-61.9
14/04/2025	43.59	4,789,200	43.83	45.61	43.12	645,000	2,961,600	-107.3
11/04/2025	43.26	5,775,600	45.14	45.14	40.53	1,196,400	2,755,466	-69.3
10/04/2025	42.46	1,471,300	42.46	42.46	42.46	246,500	1,011,233	-34.5
09/04/2025	39.69	684,800	39.69	39.69	39.69	315,850	32,199	12.0
08/04/2025	42.65	1,287,800	42.65	43.59	42.65	18,300	348,404	-15.0
04/04/2025	45.85	543,700	45.85	45.85	45.85	128,899	163,400	-1.7
03/04/2025	49.28	1,738,200	49.28	51.54	49.28	113,530	389,900	-14.5
02/04/2025	52.95	2,316,300	54.17	54.36	52.20	295,200	1,520,838	-69.1
01/04/2025	54.17	1,141,400	54.08	54.36	53.42	653,700	596,287	3.3
31/03/2025	54.08	1,537,500	54.55	54.73	53.51	292,301	597,000	-17.5
28/03/2025	54.55	974,400	54.55	55.11	54.55	431,700	513,300	-4.7
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

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 (2026-06-29)	-1.30	-1.77%	32,059,400	-2,938,350	0	72 79 72.90
2 tháng (2026-05-29)	0	0%	52,394,900	-3,333,799	0	72 79.60 72.90
3 tháng (2026-04-29)	-0.87	-1.19%	78,229,400	-5,645,604	0	72 79.60 72.90
6 tháng (2026-01-29)	6.32	9.57%	207,793,200	10,293,669	1,129.4	65.98 82.02 72.90
12 tháng (2025-08-04)	16.91	30.53%	506,877,800	36,622,779	2,725.1	55.39 82.02 72.90
24 tháng (2024-08-07)	11.19	18.30%	902,011,200	7,014,471	987.1	39.69 82.02 72.90
36 tháng (2023-08-14)	30.17	71.61%	1,247,218,700	12,987,494	1,337.8	39.48 82.02 72.90
60 tháng (2021-08-23)	37.40	107.16%	2,109,654,400	35,800,271	2,437.2	29.58 82.02 72.90

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH