Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/02/2024	59.28	1,596,900	58.81	59.28	57.72	344,900	165,600	13.6
28/02/2024	58.50	1,997,800	57.95	59.51	57.72	184,400	177,900	0.5
27/02/2024	57.80	1,800,000	58.66	58.66	57.56	556,600	506,500	3.7
26/02/2024	57.80	3,255,400	54.60	58.11	54.21	487,400	132,200	26.0
23/02/2024	54.44	1,136,200	56.08	56.08	54.21	237,910	179,099	4.1
22/02/2024	55.61	507,200	56.08	56.16	55.07	43,600	6,600	2.6
21/02/2024	55.93	960,100	56.08	56.08	55.30	269,148	64,600	14.6
20/02/2024	56.16	1,486,900	55.38	56.16	54.76	663,600	133,900	37.8
19/02/2024	55.15	2,038,200	54.68	55.61	54.68	718,400	693,530	1.8
16/02/2024	54.44	966,200	54.21	54.52	53.98	160,800	156,900	0.3
15/02/2024	54.21	744,700	54.60	54.91	53.98	169,300	212,400	-3.0
07/02/2024	54.21	1,059,600	53.98	54.83	53.90	62,200	234,000	-12.0
06/02/2024	53.82	1,005,200	53.82	53.90	53.27	12,400	350,000	-23.2
05/02/2024	53.66	1,058,300	53.82	54.44	53.43	315,200	154,000	11.1
02/02/2024	53.66	897,700	53.98	53.98	53.04	109,000	503,700	-27.0
01/02/2024	53.82	398,100	53.12	53.82	53.12	140,900	3,300	9.5
31/01/2024	53.12	2,657,200	54.37	54.37	52.49	495,600	823,000	-22.2
30/01/2024	54.21	543,400	54.76	54.76	54.21	277,900	136,300	9.9
29/01/2024	54.60	370,700	54.76	54.76	54.29	47,500	111,400	-4.5
26/01/2024	54.68	525,600	54.68	54.99	54.44	193,800	122,200	5.0
25/01/2024	54.60	313,300	54.99	54.99	54.21	110,200	52,300	4.0
24/01/2024	54.76	589,100	54.68	54.83	54.29	246,800	2,400	17.1
23/01/2024	54.68	1,039,000	53.74	54.91	53.74	149,000	127,500	1.5
22/01/2024	53.74	598,200	53.59	54.05	53.59	270,200	188,400	5.6
19/01/2024	54.05	914,300	54.29	54.29	53.66	307,400	387,800	-5.6
18/01/2024	54.13	999,200	54.29	54.37	53.43	60,400	532,300	-32.5
17/01/2024	54.37	530,800	54.05	55.07	53.74	144,000	6,900	9.5
16/01/2024	53.66	1,140,100	53.98	53.98	52.96	154,500	343,900	-12.9
15/01/2024	53.98	975,400	54.83	55.15	53.98	251,500	203,500	3.3
12/01/2024	54.83	1,620,500	55.77	55.77	54.21	389,100	269,900	8.3
11/01/2024	55.77	813,500	56.16	56.16	55.22	117,800	310,200	-13.7
10/01/2024	55.85	1,487,600	55.93	57.49	55.46	313,600	134,800	12.8
09/01/2024	55.93	750,500	56.32	56.39	55.61	308,800	28,300	20.1
08/01/2024	55.93	647,900	55.54	56.16	55.30	42,600	59,000	-1.2
05/01/2024	55.46	780,500	55.69	55.85	55.30	65,400	125,700	-4.3
04/01/2024	55.93	1,233,100	56.47	56.71	55.46	182,900	132,500	3.6
03/01/2024	56.16	750,200	56.16	56.39	55.54	150,600	93,400	4.1
02/01/2024	55.93	930,500	55.22	56.32	55.15	140,600	81,500	4.2
29/12/2023	54.99	1,460,400	56.16	56.47	54.99	0	673,300	-47.8
28/12/2023	56.16	1,437,100	56.00	57.17	55.85	19,700	510,300	-35.5
27/12/2023	56.00	1,056,000	55.77	56.55	55.69	400	285,600	-20.5
26/12/2023	55.77	1,166,200	56.94	57.56	55.77	0	485,400	-35.0
25/12/2023	56.94	2,434,500	53.27	56.94	53.43	12,100	504,100	-35.4
22/12/2023	53.27	378,000	53.04	53.59	53.04	50,000	93,600	-3.0
21/12/2023	53.04	562,800	53.43	53.82	53.04	103,400	252,500	-10.2
20/12/2023	53.43	617,400	53.43	53.82	52.88	62,500	87,900	-1.8
19/12/2023	53.43	261,100	53.43	53.66	53.04	68,100	23,500	3.1
18/12/2023	53.43	579,900	53.04	53.43	52.34	54,300	130,800	-5.2
15/12/2023	53.04	697,900	53.20	53.35	52.34	14,600	153,700	-9.4
14/12/2023	53.20	798,700	53.74	54.21	52.88	0	119,900	-8.2
13/12/2023	53.74	634,400	55.07	55.07	53.74	59,400	104,300	-3.2
12/12/2023	55.07	465,800	54.99	55.22	54.37	43,100	69,600	-1.9
11/12/2023	54.99	643,800	54.91	55.38	54.68	220,500	57,700	11.4
08/12/2023	54.91	588,900	54.91	54.99	53.43	127,200	77,000	3.5
07/12/2023	54.91	949,000	54.99	54.99	53.43	154,000	43,200	7.7
06/12/2023	54.99	731,000	54.76	55.54	54.21	269,500	220,500	3.4
05/12/2023	54.76	948,300	55.07	55.93	54.21	62,500	155,800	-6.6
04/12/2023	55.07	1,156,200	54.76	55.54	54.21	54,300	114,500	-4.3
01/12/2023	54.76	622,700	54.76	54.99	53.90	260,300	129,700	9.1
30/11/2023	54.76	412,200	54.60	55.22	54.13	140,700	24,200	8.1
29/11/2023	54.60	704,200	52.65	54.60	52.65	290,500	69,200	15.2
28/11/2023	52.65	914,800	52.26	53.27	52.10	148,300	212,200	-4.4
27/11/2023	52.26	456,000	53.74	54.37	52.26	104,200	94,400	0.7
24/11/2023	53.74	1,703,100	54.37	54.37	51.87	260,300	599,000	-23.1
23/11/2023	54.37	870,700	54.91	54.99	54.21	458,400	126,000	23.2
22/11/2023	54.91	498,800	54.60	55.30	54.21	80,200	123,500	-3.1
21/11/2023	54.60	774,200	54.29	54.99	53.82	163,900	227,800	-4.4
20/11/2023	54.29	608,200	54.60	54.99	53.82	120,100	102,900	1.2
17/11/2023	54.60	1,054,100	55.46	56.08	54.60	220,800	2,300	15.5
16/11/2023	55.46	646,800	55.46	56.55	55.30	0	0	0
15/11/2023	55.46	995,300	55.38	57.17	55.22	237,500	310,600	-5.0
14/11/2023	55.38	1,697,200	53.51	56.32	53.98	545,300	437,600	7.4
13/11/2023	53.51	1,244,000	53.74	54.68	52.73	442,500	402,400	2.8
10/11/2023	53.74	1,264,900	53.59	54.52	53.20	597,400	237,500	25.0
09/11/2023	53.59	1,906,500	52.88	54.83	53.59	439,800	419,800	1.3
08/11/2023	52.88	1,719,000	51.56	53.04	51.56	708,600	565,600	9.6
07/11/2023	51.56	1,651,000	51.48	52.88	50.78	701,200	99,800	40.4
06/11/2023	51.48	1,795,900	50.70	51.71	49.84	965,000	439,800	34.6
03/11/2023	50.70	2,181,800	49.53	50.70	49.53	753,800	708,500	3.2
02/11/2023	49.53	977,300	48.20	49.92	48.28	267,600	254,000	0.8
01/11/2023	48.20	728,800	46.02	48.20	46.10	451,000	146,100	18.3
31/10/2023	46.02	1,040,900	47.19	48.13	46.02	479,300	215,700	16.4
30/10/2023	47.19	261,800	48.75	48.75	47.19	32,700	36,800	-0.2
27/10/2023	48.75	1,075,100	46.02	48.75	45.55	398,000	206,900	11.6
26/10/2023	46.02	2,659,300	48.13	48.13	44.77	1,095,400	134,400	56.8
25/10/2023	48.13	631,800	47.89	48.98	47.42	41,200	171,300	-8.0
24/10/2023	47.89	745,300	48.28	48.59	47.35	229,800	336,000	-6.5
23/10/2023	48.28	753,500	49.92	49.92	47.66	3,100	63,000	-3.7
20/10/2023	49.92	3,199,600	50.62	50.70	47.11	105,700	847,700	-45.7
19/10/2023	50.62	1,060,700	50.54	51.95	49.92	383,500	82,700	19.6
18/10/2023	50.54	2,750,200	50.00	51.40	49.14	233,100	54,700	11.6
17/10/2023	50.00	1,482,600	51.01	52.88	50.00	273,400	105,800	11.0
16/10/2023	51.01	1,065,000	51.56	52.03	51.01	1,200	64,400	-4.2
13/10/2023	51.56	1,086,300	51.09	51.87	50.47	84,700	16,500	4.5
12/10/2023	51.09	1,323,400	51.71	52.18	50.93	19,100	12,200	0.5
11/10/2023	51.71	861,200	51.64	52.03	50.00	89,100	7,100	5.4
10/10/2023	51.64	1,695,800	51.56	52.96	51.64	327,100	131,900	13.1
09/10/2023	51.56	1,620,900	50.70	51.64	50.70	201,600	201,400	-0.0
06/10/2023	50.70	882,600	50.15	51.40	49.37	19,200	95,800	-5.0
05/10/2023	50.15	1,234,900	50.00	51.40	49.69	154,900	358,300	-13.1

Page:
<<
6
7
8
>>

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