Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2024	68.63	4,046,100	68.23	68.63	66.22	202,300	139,700	5.3
02/05/2024	67.58	1,654,100	68.07	68.07	66.86	63,600	319,700	-21.5
26/04/2024	67.58	5,624,400	65.34	69.43	64.86	874,200	580,700	24.8
25/04/2024	65.34	1,284,400	65.42	65.42	64.29	138,100	109,500	2.4
24/04/2024	65.26	2,056,300	63.65	65.26	63.01	295,000	156,400	11.2
23/04/2024	63.41	1,652,600	64.61	64.61	62.37	157,500	339,400	-14.2
22/04/2024	64.05	864,700	65.02	65.02	63.81	25,000	2,400	1.8
19/04/2024	64.21	1,664,600	64.21	64.86	62.93	369,600	13,300	28.5
17/04/2024	64.61	3,455,800	63.41	65.26	63.33	917,200	146,400	62.1
16/04/2024	62.93	2,020,200	62.85	63.41	61.48	0	300	-0.0
15/04/2024	62.85	1,962,100	65.10	66.06	61.81	34,000	5,500	2.3
12/04/2024	65.58	2,689,900	64.29	66.14	63.81	0	120,000	-9.7
11/04/2024	63.65	644,300	62.21	63.65	62.21	1,300	0	0.1
10/04/2024	63.41	901,800	63.17	64.13	62.85	5,400	0	0.4
09/04/2024	63.09	649,700	62.85	63.09	62.13	30,700	0	2.4
08/04/2024	62.21	909,200	62.69	63.17	61.81	62,500	1,400	4.8
05/04/2024	62.61	1,262,500	63.65	63.89	62.61	0	5,400	-0.4
04/04/2024	64.05	741,700	65.02	65.02	63.65	17,800	30,700	-1.0
03/04/2024	64.61	2,768,100	64.37	66.86	63.89	700	102,800	-8.3
02/04/2024	64.37	836,200	64.37	64.37	63.49	44,200	12,200	2.6
01/04/2024	63.81	1,178,700	63.81	65.02	63.41	109,100	17,800	7.4
29/03/2024	63.97	670,600	64.37	64.37	63.65	24,300	700	1.9
28/03/2024	64.21	805,800	64.94	64.94	63.49	12,800	119,200	-8.5
27/03/2024	64.21	1,632,800	63.65	65.02	62.93	81,500	259,100	-14.3
26/03/2024	63.33	824,300	62.61	63.41	62.37	17,700	20,000	-0.2
25/03/2024	62.69	1,314,200	63.33	63.89	62.29	40,500	17,200	1.8
22/03/2024	63.09	1,198,000	63.41	63.57	62.37	91,500	81,500	0.8
21/03/2024	62.93	1,022,500	63.89	63.89	62.29	48,000	17,700	2.4
20/03/2024	62.61	2,051,700	61.81	63.09	61.24	262,200	40,500	17.3
19/03/2024	61.81	1,982,800	61.89	62.61	61.00	316,500	207,700	8.4
18/03/2024	62.53	3,034,800	63.97	63.97	59.96	633,900	88,000	41.9
15/03/2024	64.21	1,794,500	64.45	64.61	63.65	747,400	296,200	36.0
14/03/2024	64.69	1,814,700	65.58	65.98	64.37	331,800	316,300	1.2
13/03/2024	64.69	2,526,800	63.65	66.06	63.25	73,800	381,700	-24.8
12/03/2024	62.93	1,869,900	62.29	64.13	61.81	310,500	240,100	5.6
11/03/2024	62.29	2,380,000	63.01	63.17	60.84	334,400	291,100	3.4
08/03/2024	62.85	2,473,400	64.21	64.78	62.77	289,012	301,620	-0.7
07/03/2024	64.21	2,342,600	63.25	64.45	62.61	739,900	620,200	9.4
06/03/2024	62.69	1,523,000	64.05	64.05	62.61	336,346	473,100	-10.6
05/03/2024	64.21	1,572,000	64.53	64.53	63.49	285,795	289,000	-0.3
04/03/2024	64.53	2,141,500	65.50	65.50	63.81	686,246	807,912	-9.9
01/03/2024	64.61	2,990,100	61.32	65.18	60.36	314,300	335,200	-1.9
29/02/2024	61.00	1,596,900	60.52	61.00	59.40	344,900	165,600	13.6
28/02/2024	60.20	1,997,800	59.64	61.24	59.40	184,400	177,900	0.5
27/02/2024	59.48	1,800,000	60.36	60.36	59.24	556,600	506,500	3.7
26/02/2024	59.48	3,255,400	56.19	59.80	55.79	487,400	132,200	26.0
23/02/2024	56.03	1,136,200	57.71	57.71	55.79	237,910	179,099	4.1
22/02/2024	57.23	507,200	57.71	57.79	56.67	43,600	6,600	2.6
21/02/2024	57.55	960,100	57.71	57.71	56.91	269,148	64,600	14.6
20/02/2024	57.79	1,486,900	56.99	57.79	56.35	663,600	133,900	37.8
19/02/2024	56.75	2,038,200	56.27	57.23	56.27	718,400	693,530	1.8
16/02/2024	56.03	966,200	55.79	56.11	55.54	160,800	156,900	0.3
15/02/2024	55.79	744,700	56.19	56.51	55.54	169,300	212,400	-3.0
07/02/2024	55.79	1,059,600	55.54	56.43	55.46	62,200	234,000	-12.0
06/02/2024	55.38	1,005,200	55.38	55.46	54.82	12,400	350,000	-23.2
05/02/2024	55.22	1,058,300	55.38	56.03	54.98	315,200	154,000	11.1
02/02/2024	55.22	897,700	55.54	55.54	54.58	109,000	503,700	-27.0
01/02/2024	55.38	398,100	54.66	55.38	54.66	140,900	3,300	9.5
31/01/2024	54.66	2,657,200	55.95	55.95	54.02	495,600	823,000	-22.2
30/01/2024	55.79	543,400	56.35	56.35	55.79	277,900	136,300	9.9
29/01/2024	56.19	370,700	56.35	56.35	55.87	47,500	111,400	-4.5
26/01/2024	56.27	525,600	56.27	56.59	56.03	193,800	122,200	5.0
25/01/2024	56.19	313,300	56.59	56.59	55.79	110,200	52,300	4.0
24/01/2024	56.35	589,100	56.27	56.43	55.87	246,800	2,400	17.1
23/01/2024	56.27	1,039,000	55.30	56.51	55.30	149,000	127,500	1.5
22/01/2024	55.30	598,200	55.14	55.62	55.14	270,200	188,400	5.6
19/01/2024	55.62	914,300	55.87	55.87	55.22	307,400	387,800	-5.6
18/01/2024	55.70	999,200	55.87	55.95	54.98	60,400	532,300	-32.5
17/01/2024	55.95	530,800	55.62	56.67	55.30	144,000	6,900	9.5
16/01/2024	55.22	1,140,100	55.54	55.54	54.50	154,500	343,900	-12.9
15/01/2024	55.54	975,400	56.43	56.75	55.54	251,500	203,500	3.3
12/01/2024	56.43	1,620,500	57.39	57.39	55.79	389,100	269,900	8.3
11/01/2024	57.39	813,500	57.79	57.79	56.83	117,800	310,200	-13.7
10/01/2024	57.47	1,487,600	57.55	59.16	57.07	313,600	134,800	12.8
09/01/2024	57.55	750,500	57.95	58.03	57.23	308,800	28,300	20.1
08/01/2024	57.55	647,900	57.15	57.79	56.91	42,600	59,000	-1.2
05/01/2024	57.07	780,500	57.31	57.47	56.91	65,400	125,700	-4.3
04/01/2024	57.55	1,233,100	58.11	58.35	57.07	182,900	132,500	3.6
03/01/2024	57.79	750,200	57.79	58.03	57.15	150,600	93,400	4.1
02/01/2024	57.55	930,500	56.83	57.95	56.75	140,600	81,500	4.2
29/12/2023	56.59	1,460,400	57.79	58.11	56.59	0	673,300	-47.8
28/12/2023	57.79	1,437,100	57.63	58.84	57.47	19,700	510,300	-35.5
27/12/2023	57.63	1,056,000	57.39	58.19	57.31	400	285,600	-20.5
26/12/2023	57.39	1,166,200	58.59	59.24	57.39	0	485,400	-35.0
25/12/2023	58.59	2,434,500	54.82	58.59	54.98	12,100	504,100	-35.4
22/12/2023	54.82	378,000	54.58	55.14	54.58	50,000	93,600	-3.0
21/12/2023	54.58	562,800	54.98	55.38	54.58	103,400	252,500	-10.2
20/12/2023	54.98	617,400	54.98	55.38	54.42	62,500	87,900	-1.8
19/12/2023	54.98	261,100	54.98	55.22	54.58	68,100	23,500	3.1
18/12/2023	54.98	579,900	54.58	54.98	53.86	54,300	130,800	-5.2
15/12/2023	54.58	697,900	54.74	54.90	53.86	14,600	153,700	-9.4
14/12/2023	54.74	798,700	55.30	55.79	54.42	0	119,900	-8.2
13/12/2023	55.30	634,400	56.67	56.67	55.30	59,400	104,300	-3.2
12/12/2023	56.67	465,800	56.59	56.83	55.95	43,100	69,600	-1.9
11/12/2023	56.59	643,800	56.51	56.99	56.27	220,500	57,700	11.4
08/12/2023	56.51	588,900	56.51	56.59	54.98	127,200	77,000	3.5
07/12/2023	56.51	949,000	56.59	56.59	54.98	154,000	43,200	7.7
06/12/2023	56.59	731,000	56.35	57.15	55.79	269,500	220,500	3.4
05/12/2023	56.35	948,300	56.67	57.55	55.79	62,500	155,800	-6.6
04/12/2023	56.67	1,156,200	56.35	57.15	55.79	54,300	114,500	-4.3

Page:
<<
4
5
6
>>

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