Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/12/2022	35.42	243,700	34.79	35.73	34.79	200,100	0	9.1
20/12/2022	34.79	258,300	36.19	36.19	34.72	0	2,400	-0.1
19/12/2022	36.19	274,900	36.58	37.25	36.19	34,000	157,300	-5.7
16/12/2022	36.58	405,600	37.13	37.52	36.58	200	226,100	-10.6
15/12/2022	37.13	303,400	37.05	37.52	36.82	30,342	154,300	-5.9
14/12/2022	37.05	305,700	37.21	37.75	36.58	5,800	77,400	-3.4
13/12/2022	37.21	155,300	37.01	37.36	36.90	17,900	200	0.8
12/12/2022	37.01	278,000	37.09	38.06	36.62	0	100	-0.0
09/12/2022	37.09	236,900	37.71	37.83	37.05	297,300	275,350	1.0
08/12/2022	37.71	518,900	37.83	38.37	37.36	208,300	0	10.1
07/12/2022	37.83	243,700	37.75	37.98	37.44	23,400	28,550	-0.3
06/12/2022	37.75	845,500	37.36	38.84	37.36	14,900	20,600	-0.3
05/12/2022	37.36	730,900	36.58	38.14	37.01	479,500	2,086	22.9
02/12/2022	36.58	350,100	36.04	36.82	35.73	101,900	160,500	-2.8
01/12/2022	36.04	356,500	36.90	37.44	35.96	410,800	407,400	0.2
30/11/2022	36.90	1,267,300	36.58	38.14	36.58	955,300	648,200	14.6
29/11/2022	36.58	329,100	35.96	36.82	35.96	280,000	243,600	1.7
28/11/2022	35.96	339,800	35.81	37.28	35.10	110,900	45,400	3.0
25/11/2022	35.81	1,458,700	35.81	37.91	35.42	1,250,800	919,300	15.2
24/11/2022	35.81	790,900	34.09	35.88	32.89	588,800	2,300	27.0
23/11/2022	34.09	386,900	33.28	34.09	33.28	270,400	2,900	11.7
22/11/2022	33.28	509,600	32.54	34.02	32.54	442,900	1,900	18.9
21/11/2022	32.54	377,800	32.93	34.17	32.54	204,900	46,200	6.6
18/11/2022	32.93	456,300	32.77	33.47	31.52	274,500	101,400	7.3
17/11/2022	32.77	701,200	32.30	33.70	30.90	544,800	129,914	17.5
16/11/2022	32.30	1,578,600	30.43	32.30	28.33	1,013,400	177,079	34.7
15/11/2022	30.43	874,500	32.69	32.69	30.43	260,805	3,420	10.1
14/11/2022	32.69	999,000	34.48	34.79	32.69	634,100	668,700	-1.5

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 (2025-12-29)	2.70	4.40%	35,330,700	7,326,500	483.3	60.40 70.50 65.80
2 tháng (2025-11-28)	0	0%	57,480,700	6,969,500	459.6	57.40 70.50 65.80
3 tháng (2025-10-29)	-5.20	-7.51%	98,466,500	8,166,600	550.1	57.40 70.50 65.80
6 tháng (2025-07-31)	7.80	13.88%	303,547,600	23,468,810	1,430.5	56 74 65.80
12 tháng (2025-02-03)	3.71	6.15%	586,356,800	-1,705,415	-30.9	40.84 74 65.80
24 tháng (2024-02-07)	8.21	14.73%	886,254,000	-2,192,975	-63.6	40.84 74 65.80
36 tháng (2023-02-13)	23.52	58.12%	1,140,866,100	85,451	82.2	37.91 74 65.80
60 tháng (2021-02-22)	39.27	158.78%	2,274,976,000	33,959,562	1,605.1	23.47 74 65.80

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH