Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/08/2023	41.75	708,900	42.21	42.28	41.53	15,700	109,400	-5.2
16/08/2023	42.21	580,200	42.36	42.51	42.13	106,500	26,300	4.5
15/08/2023	42.36	630,100	42.13	42.66	41.90	700	127,800	-7.1
14/08/2023	42.13	695,500	41.75	42.51	41.75	1,200	4,500	-0.2
11/08/2023	41.75	955,900	42.59	42.81	41.60	6,600	30,500	-1.3
10/08/2023	42.59	1,399,500	43.57	43.57	42.59	200,700	296,300	-5.5
09/08/2023	43.57	965,600	44.25	44.25	43.42	176,800	295,100	-6.8
08/08/2023	44.25	1,591,600	43.80	44.55	43.49	108,300	500,700	-22.8
07/08/2023	43.80	1,533,800	43.87	44.85	43.80	401,400	232,700	9.9
04/08/2023	43.87	4,239,100	42.81	43.87	42.66	3,808,800	1,312,800	144.4
03/08/2023	42.81	959,100	42.81	43.11	42.51	125,800	57,600	3.9
02/08/2023	42.81	1,499,800	43.19	43.34	42.59	48,200	23,600	1.4
01/08/2023	43.19	1,324,100	44.40	44.48	43.19	190,800	282,200	-5.3
31/07/2023	44.40	2,340,700	43.64	45.69	43.87	174,900	36,800	8.1
28/07/2023	43.64	958,000	43.49	43.80	43.11	248,800	41,000	11.9
27/07/2023	43.49	1,277,800	43.04	43.64	42.74	138,700	22,500	6.6
26/07/2023	43.04	1,323,100	44.17	44.32	42.96	69,700	42,000	1.5
25/07/2023	44.17	1,103,600	44.48	44.85	43.87	529,600	136,100	23.0
24/07/2023	44.48	1,995,800	43.49	45.23	43.49	357,500	208,300	8.9
21/07/2023	43.49	954,900	43.27	43.80	43.19	128,900	200,300	-4.1
20/07/2023	43.27	728,100	43.11	43.49	42.96	79,800	101,500	-1.2
19/07/2023	43.11	1,167,400	43.64	44.17	42.89	197,600	147,400	3.0
18/07/2023	43.64	1,348,900	43.04	44.02	43.04	149,900	315,700	-9.5
17/07/2023	43.04	1,599,800	43.11	43.64	42.74	333,400	474,700	-8.1
14/07/2023	43.11	864,500	43.27	43.64	42.81	7,800	1,700	0.3
13/07/2023	43.27	1,025,600	43.19	43.49	42.81	70,600	24,800	2.6
12/07/2023	43.19	919,400	42.89	43.49	42.89	365,400	216,400	8.5
11/07/2023	42.89	2,642,800	42.13	43.80	42.28	13,700	817,000	-45.8
10/07/2023	42.13	1,137,100	42.21	42.36	41.75	181,600	404,800	-12.4
07/07/2023	42.21	2,437,800	40.47	42.36	40.24	743,100	2,300	40.8
06/07/2023	40.47	1,054,100	40.69	40.77	39.94	254,200	100,000	8.2
05/07/2023	40.69	863,400	40.39	41.15	40.39	138,300	8,500	7.0
04/07/2023	40.39	752,100	39.79	40.77	39.86	8,200	500	0.4
03/07/2023	39.79	830,000	39.26	39.94	39.26	28,000	2,900	1.3
30/06/2023	39.26	458,900	39.18	39.94	39.03	113,800	110,000	0.2
29/06/2023	39.18	828,300	39.94	39.94	39.18	99,100	34,700	3.3
28/06/2023	39.94	559,800	40.01	40.32	39.86	144,600	44,300	5.3
27/06/2023	40.01	1,422,800	39.48	40.77	39.41	98,700	283,900	-9.8
26/06/2023	39.48	626,100	39.79	40.09	39.11	72,600	148,200	-4.0
23/06/2023	39.79	1,100,500	39.18	39.79	39.11	446,500	22,300	22.2
22/06/2023	39.18	885,700	39.18	39.71	39.11	189,400	1,900	9.7
21/06/2023	39.18	884,000	38.58	39.26	38.42	92,100	102,000	-0.5
20/06/2023	38.58	493,900	37.97	38.58	37.97	102,200	128,900	-1.4
19/06/2023	37.97	545,600	38.27	38.42	37.90	74,400	230,000	-7.8
16/06/2023	38.27	721,500	38.12	38.73	38.12	229,300	1,700	11.6
15/06/2023	38.12	472,900	38.20	38.73	37.90	126,300	285,700	-8.0
14/06/2023	38.20	422,800	38.58	38.95	38.20	20,700	123,300	-5.2
13/06/2023	38.58	494,000	39.03	39.03	38.58	77,900	10,500	3.4
12/06/2023	39.03	808,200	38.88	39.26	38.73	186,000	6,200	9.3
09/06/2023	38.88	1,065,600	37.82	38.95	37.90	388,800	309,500	4.1
08/06/2023	37.82	1,060,300	38.58	38.88	37.78	13,300	133,500	-6.1
07/06/2023	38.58	1,398,300	39.33	39.41	38.50	111,600	310,400	-10.2
06/06/2023	39.33	461,500	39.33	39.79	39.03	9,000	1,200	0.4
05/06/2023	39.33	1,102,900	38.88	40.09	38.65	118,100	250,800	-6.8
02/06/2023	38.88	1,672,100	38.58	39.26	38.58	302,800	904,300	-31.0
01/06/2023	38.58	1,135,200	37.90	38.65	37.82	394,000	235,700	8.0
31/05/2023	37.90	479,600	37.90	38.05	37.74	0	166,600	-8.3
30/05/2023	37.90	908,100	37.67	38.12	37.63	75,500	301,100	-11.3
29/05/2023	37.67	156,500	37.52	37.82	37.56	4,500	33,700	-1.5
26/05/2023	37.52	368,000	37.67	37.90	37.52	76,000	157,500	-4.1
25/05/2023	37.67	191,200	37.97	38.12	37.67	100,100	22,000	3.9
24/05/2023	37.97	456,200	37.48	38.27	37.52	300,000	75,100	11.3
23/05/2023	37.48	283,100	37.44	37.74	37.44	2,500	0	0.1
22/05/2023	37.44	486,600	38.35	38.50	37.40	4,100	56,300	-2.6
19/05/2023	38.35	211,900	38.65	38.88	38.05	3,000	3,100	-0.0
18/05/2023	38.65	1,342,600	37.74	38.73	37.82	862,300	501,000	18.3
17/05/2023	37.74	415,500	37.90	38.12	37.52	237,300	38,200	10.0
16/05/2023	37.90	972,800	37.78	38.12	37.78	585,100	593,300	-0.4
15/05/2023	37.78	969,100	37.14	38.12	37.40	621,200	542,800	3.9
12/05/2023	37.14	892,800	37.44	38.12	37.10	40,100	505,500	-23.0
11/05/2023	37.44	1,165,600	38.12	38.35	37.44	126,300	175,400	-2.5
10/05/2023	38.12	926,700	38.35	38.58	38.05	6,000	554,200	-27.7
09/05/2023	38.35	249,900	38.05	38.42	37.90	100	15,500	-0.8
08/05/2023	38.05	353,600	37.82	38.27	37.74	10,500	34,800	-1.2
05/05/2023	37.82	548,700	38.73	38.73	37.82	900	17,000	-0.8
04/05/2023	38.73	1,300,500	40.77	40.77	38.35	5,600	567,400	-28.8
28/04/2023	40.77	374,800	40.77	40.77	40.09	307,600	58,500	13.2
27/04/2023	40.77	697,100	40.09	40.77	39.79	119,600	173,500	-2.9
26/04/2023	40.09	339,700	39.94	40.24	39.71	100,100	94,800	0.3
25/04/2023	39.94	1,264,300	39.64	40.69	39.64	66,800	329,100	-13.8
24/04/2023	39.64	523,700	40.01	40.54	39.64	124,600	252,400	-6.7
21/04/2023	40.01	353,100	39.86	40.09	39.64	11,100	50,300	-2.1
20/04/2023	39.86	923,400	39.86	40.77	39.86	0	408,800	-21.7
19/04/2023	39.86	461,700	40.09	40.39	39.71	800	60,000	-3.1
18/04/2023	40.09	591,500	40.85	40.92	39.71	0	4,600	-0.2
17/04/2023	40.85	344,100	40.69	41.07	40.47	68,600	22,949	2.5
14/04/2023	40.69	532,800	41.22	41.53	40.62	89,900	6,400	4.5
13/04/2023	41.22	1,435,700	40.09	41.60	40.01	139,400	112,111	1.5
12/04/2023	40.09	393,300	40.09	40.32	39.86	26,500	1,400	1.3
11/04/2023	40.09	1,128,500	39.33	40.39	39.48	45,100	556,200	-27.1
10/04/2023	39.33	608,500	39.41	39.94	39.18	12,800	26,000	-0.7
07/04/2023	39.41	430,500	39.33	39.86	39.18	33,700	0	1.8
06/04/2023	39.33	676,300	40.24	40.32	39.18	5,800	77,500	-3.7
05/04/2023	40.24	661,400	40.39	40.62	40.01	500	140,500	-7.4
04/04/2023	40.39	1,137,900	39.64	40.85	39.56	206,600	400,110	-10.3
03/04/2023	39.64	1,103,500	38.95	40.01	38.95	220,200	271,900	-2.7
31/03/2023	38.95	938,800	38.65	39.64	38.80	349,600	515,600	-8.5
30/03/2023	38.65	552,600	38.50	39.11	38.58	11,500	133,700	-6.3
29/03/2023	38.50	1,043,200	38.95	39.18	38.20	50,100	840,190	-40.2
28/03/2023	38.95	662,500	38.95	39.79	38.95	195,320	398,100	-10.4

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 (2026-05-13)	-3.70	-4.66%	19,999,500	-3,493,428	0	72.30 79.30 76
2 tháng (2026-04-13)	4.37	6.13%	47,302,500	-3,093,407	0	71.23 79.30 76
3 tháng (2026-03-16)	3.69	5.13%	85,753,500	-921,000	41.8	68.70 79.30 76
6 tháng (2025-12-15)	18.75	32.99%	207,798,100	22,134,300	1,709.1	56.75 82.02 76
12 tháng (2025-06-17)	22.46	42.28%	560,553,000	32,222,451	2,278.0	51.54 82.02 76
24 tháng (2024-06-24)	11.64	18.20%	895,672,300	11,660,842	1,132.9	39.69 82.02 76
36 tháng (2023-06-28)	35.66	89.29%	1,245,982,100	19,033,125	1,515.7	39.18 82.02 76
60 tháng (2021-07-08)	45.49	151.06%	2,185,729,900	38,453,902	2,415.0	27.92 82.02 76

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH