Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/03/2023	38.95	1,176,200	37.67	39.03	37.67	45,100	779,010	-37.8
24/03/2023	37.67	243,400	37.97	38.27	37.59	73,300	45,500	1.4
23/03/2023	37.97	201,200	37.90	38.12	37.52	161,200	15,000	7.3
22/03/2023	37.90	174,000	37.97	38.35	37.74	101,600	45,000	2.8
21/03/2023	37.97	208,500	37.74	38.42	37.74	144,800	12,700	5.2
20/03/2023	37.74	251,000	37.21	37.90	37.48	171,400	200	8.5
17/03/2023	37.21	478,000	38.12	39.18	37.21	109,800	245,900	-6.7
16/03/2023	38.12	95,000	38.27	38.73	38.12	253,900	257,000	-0.2
15/03/2023	38.27	476,500	38.20	38.73	38.12	100,900	309,500	-10.6
14/03/2023	38.20	305,800	38.05	38.42	37.52	193,348	22,800	8.6
13/03/2023	38.05	178,300	38.58	38.88	37.90	77,148	13,000	3.2
10/03/2023	38.58	180,500	38.80	38.80	38.12	46,700	200	2.4
09/03/2023	38.80	293,300	38.80	39.18	38.58	72,400	100,000	-1.4
08/03/2023	38.80	507,900	37.44	38.80	37.06	189,800	91,600	5.0
07/03/2023	37.44	98,300	37.03	37.44	37.03	0	9,000	-0.4
06/03/2023	37.03	355,800	37.14	37.40	36.91	9,100	149,400	-6.9
03/03/2023	37.14	436,800	38.05	38.20	37.14	184,300	213,000	-1.4
02/03/2023	38.05	257,900	38.20	38.50	37.82	173,800	124,700	2.5
01/03/2023	38.20	188,900	36.99	38.20	36.76	84,600	24,000	3.1
28/02/2023	36.99	568,300	36.84	37.59	36.80	327,200	202,000	6.1
27/02/2023	36.84	583,000	38.95	38.95	36.84	26,400	0	1.3
24/02/2023	38.95	400,900	39.48	40.09	38.95	101,500	200	5.2
23/02/2023	39.48	778,600	40.47	40.47	38.73	165,000	50,920	6.0
22/02/2023	40.47	1,353,100	40.47	41.30	40.39	327,400	320,400	0.4
21/02/2023	40.47	871,400	40.47	41.00	40.32	347,900	539,100	-10.2
20/02/2023	40.47	955,300	39.41	40.92	39.41	8,020	479,000	-25.2
17/02/2023	39.41	542,900	39.48	40.69	39.41	38,900	327,400	-15.0
16/02/2023	39.48	194,700	39.11	40.09	39.11	3,000	112,500	-5.7
15/02/2023	39.11	199,000	39.11	39.79	39.03	1,400	8,020	-0.3
14/02/2023	39.11	215,200	39.33	39.94	39.11	190,600	215,800	-1.3
13/02/2023	39.33	438,400	39.79	40.09	38.35	155,700	0	8.1
10/02/2023	39.79	215,300	40.69	40.69	39.79	78,554	38,400	2.1
09/02/2023	40.69	533,000	39.41	40.92	39.41	333,900	313,700	1.1
08/02/2023	39.41	482,400	40.54	40.92	39.41	450,000	455,700	-0.3
07/02/2023	40.54	353,500	42.51	42.51	40.54	50,000	91,549	-2.2
06/02/2023	42.51	855,700	41.30	42.51	39.79	92,200	125,900	-1.9
03/02/2023	41.30	3,204,300	40.09	41.30	38.95	50	150,000	-8.2
02/02/2023	40.09	781,900	38.95	40.09	38.73	550,400	550,002	0.0
01/02/2023	38.95	946,000	40.09	40.85	38.88	375,600	344,003	1.6
31/01/2023	40.09	1,187,800	39.03	40.47	38.88	172,200	171,350	0.0
30/01/2023	39.03	662,300	39.26	39.48	38.58	370,000	370,400	-0.0
27/01/2023	39.26	734,100	38.65	39.56	38.65	205,050	230,300	-1.3
19/01/2023	38.65	923,000	36.91	38.73	37.03	1,000	900	0.0
18/01/2023	36.91	714,200	36.31	37.06	36.27	43,600	25,600	0.9
17/01/2023	36.31	822,100	35.55	36.76	35.78	100	5,050	-0.2
16/01/2023	35.55	417,700	36.12	36.16	35.55	106,000	101,000	0.2
13/01/2023	36.12	131,400	36.12	36.27	35.70	100,050	118,000	-0.9
12/01/2023	36.12	94,000	35.93	36.31	35.78	0	100	-0.0
11/01/2023	35.93	260,200	36.27	36.34	35.93	1,700	6,000	-0.2
10/01/2023	36.27	485,900	35.78	36.31	35.63	0	50	-0.0
09/01/2023	35.78	268,900	35.25	35.85	35.40	0	0	1.0
06/01/2023	35.25	362,500	34.83	36.08	35.21	141,400	1,700	6.5
05/01/2023	34.83	551,800	34.79	35.51	34.79	456,600	451,500	0.2
04/01/2023	34.79	487,100	34.79	36.31	34.79	0	0	-6.3
03/01/2023	34.79	537,800	34.34	34.95	34.34	373,600	511,400	-6.3
30/12/2022	34.34	178,100	34.34	34.79	34.04	600	5,100	-0.2
29/12/2022	34.34	192,700	34.45	35.47	34.11	2,600	0	0.1
28/12/2022	34.45	317,500	34.72	35.47	34.45	120,500	3,600	5.3
27/12/2022	34.72	135,600	33.74	34.72	33.43	77,500	600	3.5
26/12/2022	33.74	52,900	34.79	34.79	33.74	400	2,600	-0.1
23/12/2022	34.79	38,800	34.95	35.25	34.72	1,100	1,500	-0.0
22/12/2022	34.95	143,900	34.42	35.02	34.42	95,400	0	4.4
21/12/2022	34.42	243,700	33.81	34.72	33.81	200,100	0	9.1
20/12/2022	33.81	258,300	35.17	35.17	33.74	0	2,400	-0.1
19/12/2022	35.17	274,900	35.55	36.19	35.17	34,000	157,300	-5.7
16/12/2022	35.55	405,600	36.08	36.46	35.55	200	226,100	-10.6
15/12/2022	36.08	303,400	36.00	36.46	35.78	30,342	154,300	-5.9
14/12/2022	36.00	305,700	36.16	36.69	35.55	5,800	77,400	-3.4

Page:
<<
8
9
10
>>

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)	-0.70	-0.95%	32,889,100	-2,712,850	0	72 79 73.80
2 tháng (2026-06-01)	-0.40	-0.55%	52,904,600	-3,092,621	0	72 79.60 73.80
3 tháng (2026-05-04)	-0.08	-0.11%	78,237,400	-5,793,804	0	72 79.60 73.80
6 tháng (2026-01-30)	6.33	9.52%	207,627,600	10,356,569	1,118.2	66.27 82.02 73.80
12 tháng (2025-08-04)	17.51	31.61%	507,707,500	36,848,279	2,725.1	55.39 82.02 73.80
24 tháng (2024-08-08)	11.63	18.97%	902,355,900	7,218,271	985.4	39.69 82.02 73.80
36 tháng (2023-08-14)	30.77	73.03%	1,248,048,400	13,212,994	1,337.8	39.48 82.02 73.80
60 tháng (2021-08-24)	38.26	110.43%	2,106,843,700	36,378,771	2,454.0	29.58 82.02 73.80

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH