Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/05/2023	38.57	283,100	38.53	38.84	38.53	2,500	0	0.1
22/05/2023	38.53	486,600	39.46	39.62	38.49	4,100	56,300	-2.6
19/05/2023	39.46	211,900	39.78	40.01	39.15	3,000	3,100	-0.0
18/05/2023	39.78	1,342,600	38.84	39.85	38.92	862,300	501,000	18.3
17/05/2023	38.84	415,500	39.00	39.23	38.61	237,300	38,200	10.0
16/05/2023	39.00	972,800	38.88	39.23	38.88	585,100	593,300	-0.4
15/05/2023	38.88	969,100	38.22	39.23	38.49	621,200	542,800	3.9
12/05/2023	38.22	892,800	38.53	39.23	38.18	40,100	505,500	-23.0
11/05/2023	38.53	1,165,600	39.23	39.46	38.53	126,300	175,400	-2.5
10/05/2023	39.23	926,700	39.46	39.70	39.15	6,000	554,200	-27.7
09/05/2023	39.46	249,900	39.15	39.54	39.00	100	15,500	-0.8
08/05/2023	39.15	353,600	38.92	39.39	38.84	10,500	34,800	-1.2
05/05/2023	38.92	548,700	39.85	39.85	38.92	900	17,000	-0.8
04/05/2023	39.85	1,300,500	41.95	41.95	39.46	5,600	567,400	-28.8
28/04/2023	41.95	374,800	41.95	41.95	41.25	307,600	58,500	13.2
27/04/2023	41.95	697,100	41.25	41.95	40.94	119,600	173,500	-2.9
26/04/2023	41.25	339,700	41.10	41.41	40.86	100,100	94,800	0.3
25/04/2023	41.10	1,264,300	40.79	41.88	40.79	66,800	329,100	-13.8
24/04/2023	40.79	523,700	41.18	41.72	40.79	124,600	252,400	-6.7
21/04/2023	41.18	353,100	41.02	41.25	40.79	11,100	50,300	-2.1
20/04/2023	41.02	923,400	41.02	41.95	41.02	0	408,800	-21.7
19/04/2023	41.02	461,700	41.25	41.57	40.86	800	60,000	-3.1
18/04/2023	41.25	591,500	42.03	42.11	40.86	0	4,600	-0.2
17/04/2023	42.03	344,100	41.88	42.27	41.64	68,600	22,949	2.5
14/04/2023	41.88	532,800	42.42	42.73	41.80	89,900	6,400	4.5
13/04/2023	42.42	1,435,700	41.25	42.81	41.18	139,400	112,111	1.5
12/04/2023	41.25	393,300	41.25	41.49	41.02	26,500	1,400	1.3
11/04/2023	41.25	1,128,500	40.48	41.57	40.63	45,100	556,200	-27.1
10/04/2023	40.48	608,500	40.55	41.10	40.32	12,800	26,000	-0.7
07/04/2023	40.55	430,500	40.48	41.02	40.32	33,700	0	1.8
06/04/2023	40.48	676,300	41.41	41.49	40.32	5,800	77,500	-3.7
05/04/2023	41.41	661,400	41.57	41.80	41.18	500	140,500	-7.4
04/04/2023	41.57	1,137,900	40.79	42.03	40.71	206,600	400,110	-10.3
03/04/2023	40.79	1,103,500	40.09	41.18	40.09	220,200	271,900	-2.7
31/03/2023	40.09	938,800	39.78	40.79	39.93	349,600	515,600	-8.5
30/03/2023	39.78	552,600	39.62	40.24	39.70	11,500	133,700	-6.3
29/03/2023	39.62	1,043,200	40.09	40.32	39.31	50,100	840,190	-40.2
28/03/2023	40.09	662,500	40.09	40.94	40.09	195,320	398,100	-10.4
27/03/2023	40.09	1,176,200	38.76	40.16	38.76	45,100	779,010	-37.8
24/03/2023	38.76	243,400	39.07	39.39	38.69	73,300	45,500	1.4
23/03/2023	39.07	201,200	39.00	39.23	38.61	161,200	15,000	7.3
22/03/2023	39.00	174,000	39.07	39.46	38.84	101,600	45,000	2.8
21/03/2023	39.07	208,500	38.84	39.54	38.84	144,800	12,700	5.2
20/03/2023	38.84	251,000	38.30	39.00	38.57	171,400	200	8.5
17/03/2023	38.30	478,000	39.23	40.32	38.30	109,800	245,900	-6.7
16/03/2023	39.23	95,000	39.39	39.85	39.23	253,900	257,000	-0.2
15/03/2023	39.39	476,500	39.31	39.85	39.23	100,900	309,500	-10.6
14/03/2023	39.31	305,800	39.15	39.54	38.61	193,348	22,800	8.6
13/03/2023	39.15	178,300	39.70	40.01	39.00	77,148	13,000	3.2
10/03/2023	39.70	180,500	39.93	39.93	39.23	46,700	200	2.4
09/03/2023	39.93	293,300	39.93	40.32	39.70	72,400	100,000	-1.4
08/03/2023	39.93	507,900	38.53	39.93	38.14	189,800	91,600	5.0
07/03/2023	38.53	98,300	38.10	38.53	38.10	0	9,000	-0.4
06/03/2023	38.10	355,800	38.22	38.49	37.98	9,100	149,400	-6.9
03/03/2023	38.22	436,800	39.15	39.31	38.22	184,300	213,000	-1.4
02/03/2023	39.15	257,900	39.31	39.62	38.92	173,800	124,700	2.5
01/03/2023	39.31	188,900	38.06	39.31	37.83	84,600	24,000	3.1
28/02/2023	38.06	568,300	37.91	38.69	37.87	327,200	202,000	6.1
27/02/2023	37.91	583,000	40.09	40.09	37.91	26,400	0	1.3
24/02/2023	40.09	400,900	40.63	41.25	40.09	101,500	200	5.2
23/02/2023	40.63	778,600	41.64	41.64	39.85	165,000	50,920	6.0
22/02/2023	41.64	1,353,100	41.64	42.50	41.57	327,400	320,400	0.4
21/02/2023	41.64	871,400	41.64	42.19	41.49	347,900	539,100	-10.2
20/02/2023	41.64	955,300	40.55	42.11	40.55	8,020	479,000	-25.2
17/02/2023	40.55	542,900	40.63	41.88	40.55	38,900	327,400	-15.0
16/02/2023	40.63	194,700	40.24	41.25	40.24	3,000	112,500	-5.7
15/02/2023	40.24	199,000	40.24	40.94	40.16	1,400	8,020	-0.3
14/02/2023	40.24	215,200	40.48	41.10	40.24	190,600	215,800	-1.3
13/02/2023	40.48	438,400	40.94	41.25	39.46	155,700	0	8.1
10/02/2023	40.94	215,300	41.88	41.88	40.94	78,554	38,400	2.1
09/02/2023	41.88	533,000	40.55	42.11	40.55	333,900	313,700	1.1
08/02/2023	40.55	482,400	41.72	42.11	40.55	450,000	455,700	-0.3
07/02/2023	41.72	353,500	43.74	43.74	41.72	50,000	91,549	-2.2
06/02/2023	43.74	855,700	42.50	43.74	40.94	92,200	125,900	-1.9
03/02/2023	42.50	3,204,300	41.25	42.50	40.09	50	150,000	-8.2
02/02/2023	41.25	781,900	40.09	41.25	39.85	550,400	550,002	0.0
01/02/2023	40.09	946,000	41.25	42.03	40.01	375,600	344,003	1.6
31/01/2023	41.25	1,187,800	40.16	41.64	40.01	172,200	171,350	0.0
30/01/2023	40.16	662,300	40.40	40.63	39.70	370,000	370,400	-0.0
27/01/2023	40.40	734,100	39.78	40.71	39.78	205,050	230,300	-1.3
19/01/2023	39.78	923,000	37.98	39.85	38.10	1,000	900	0.0
18/01/2023	37.98	714,200	37.36	38.14	37.32	43,600	25,600	0.9
17/01/2023	37.36	822,100	36.58	37.83	36.82	100	5,050	-0.2
16/01/2023	36.58	417,700	37.17	37.21	36.58	106,000	101,000	0.2
13/01/2023	37.17	131,400	37.17	37.32	36.74	100,050	118,000	-0.9
12/01/2023	37.17	94,000	36.97	37.36	36.82	0	100	-0.0
11/01/2023	36.97	260,200	37.32	37.40	36.97	1,700	6,000	-0.2
10/01/2023	37.32	485,900	36.82	37.36	36.66	0	50	-0.0
09/01/2023	36.82	268,900	36.27	36.90	36.43	0	0	1.0
06/01/2023	36.27	362,500	35.84	37.13	36.23	141,400	1,700	6.5
05/01/2023	35.84	551,800	35.81	36.54	35.81	456,600	451,500	0.2
04/01/2023	35.81	487,100	35.81	37.36	35.81	0	0	-6.3
03/01/2023	35.81	537,800	35.34	35.96	35.34	373,600	511,400	-6.3
30/12/2022	35.34	178,100	35.34	35.81	35.03	600	5,100	-0.2
29/12/2022	35.34	192,700	35.46	36.51	35.10	2,600	0	0.1
28/12/2022	35.46	317,500	35.73	36.51	35.46	120,500	3,600	5.3
27/12/2022	35.73	135,600	34.72	35.73	34.40	77,500	600	3.5
26/12/2022	34.72	52,900	35.81	35.81	34.72	400	2,600	-0.1
23/12/2022	35.81	38,800	35.96	36.27	35.73	1,100	1,500	-0.0
22/12/2022	35.96	143,900	35.42	36.04	35.42	95,400	0	4.4

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	5.50	7.71%	52,701,600	10,859,700	852.7	71.30 84.40 75.90
2 tháng (2026-01-12)	13.80	21.90%	103,294,100	18,714,200	1,404.6	62.90 84.40 75.90
3 tháng (2025-12-15)	18.30	31.28%	120,376,900	23,162,400	1,675.5	58.40 84.40 75.90
6 tháng (2025-09-15)	3	4.07%	253,969,800	29,327,700	2,121.2	57.40 84.40 75.90
12 tháng (2025-03-18)	19.22	33.37%	624,066,600	26,828,698	1,934.6	40.84 84.40 75.90
24 tháng (2024-03-25)	14.11	22.51%	913,521,200	10,223,229	891.3	40.84 84.40 75.90
36 tháng (2023-03-29)	37.18	93.84%	1,204,530,200	15,779,865	1,261.9	38.22 84.40 75.90
60 tháng (2021-04-08)	50.66	193.83%	2,270,587,300	51,343,302	2,817.6	23.69 84.40 75.90

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH