Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	75.90	1,667,700	76.30	77.60	75.10	516,020	623,100	-8.2
12/03/2026	76.80	1,764,300	76.30	78.10	75.30	955,600	787,800	12.8
11/03/2026	76.50	4,175,300	70.70	76.50	70.70	2,412,300	1,230,200	88.8
10/03/2026	71.50	3,030,800	73.50	73.80	70.20	471,900	110,000	26.3
09/03/2026	72.60	1,543,700	73	74	72.60	471,900	110,000	26.3
06/03/2026	78	2,309,900	77	79	75.90	838,600	304,900	41.3
05/03/2026	77.30	2,754,000	79.30	80.30	77.10	1,244,000	1,076,200	13.2
04/03/2026	79	3,968,900	82	82	76.10	1,025,500	1,595,000	-44.9
03/03/2026	81.50	4,680,800	81	82.80	80	1,326,300	1,159,000	14.6
02/03/2026	81	4,966,700	84.60	89.50	81	807,000	667,500	10.3
27/02/2026	84.40	4,404,500	82.60	85.10	80.80	3,311,200	842,300	205.9
26/02/2026	81.40	3,045,200	80.20	83.90	79.50	1,771,200	483,800	103.8
25/02/2026	80	2,200,800	80	80.40	79.10	1,587,400	711,600	70.0
24/02/2026	79.80	5,158,600	75.70	80.40	75.30	2,233,000	513,000	135.8
23/02/2026	75.50	1,301,200	75.50	75.50	74	475,100	137,100	25.4
13/02/2026	75	1,367,700	73.50	75	73.50	716,900	415,500	22.7
12/02/2026	74.50	4,712,200	71.40	74.80	71.40	2,299,600	737,400	115.1
11/02/2026	71.30	1,317,000	71.10	71.30	69.90	406,400	612,900	-14.6
10/02/2026	71	2,071,700	70.50	71.50	68.70	1,002,900	312,900	48.5
09/02/2026	71.30	1,312,200	72.50	72.80	69.40	1,565,000	597,800	69.5
06/02/2026	71.50	2,870,600	70.70	73	70.20	1,565,000	597,800	69.5
05/02/2026	71.10	1,906,200	73	74.30	71.10	729,200	325,300	29.0
04/02/2026	73.30	2,081,200	72.70	75	72.70	538,700	362,400	12.9
03/02/2026	72.90	7,662,200	69.20	72.90	69.20	807,000	667,500	10.3
02/02/2026	68.20	1,992,700	68.60	69	66.60	500,500	410,000	6.2
30/01/2026	68.50	1,901,300	68	70	67	314,100	522,500	-14.0
29/01/2026	67.90	995,300	65.20	67.90	65.20	334,800	172,200	11.2
28/01/2026	65.80	825,100	65.60	66.10	64.90	262,800	169,300	6.1
27/01/2026	65.80	1,214,600	63.30	65.80	63.30	604,000	281,000	21.2
26/01/2026	64	3,116,600	67.80	68.20	64	444,400	578,700	-9.4
23/01/2026	68.50	2,548,100	70.10	70.10	66.60	1,574,900	331,000	85.3
22/01/2026	70	2,686,400	70.60	70.60	68.70	1,317,000	470,700	59.1
21/01/2026	70.50	5,343,400	68.50	71.20	68.50	2,264,000	413,200	130.0
20/01/2026	68.20	4,470,900	64	68.20	63.70	551,900	166,100	25.7
19/01/2026	63.80	966,900	64.40	64.40	63.60	6,700	284,800	-17.8
16/01/2026	63.90	1,894,500	63.50	66	63.10	394,300	361,100	2.1
15/01/2026	63.50	933,500	63.20	63.90	63	42,800	213,000	-10.8
14/01/2026	63	1,537,600	63.20	63.80	62.60	319,200	451,400	-8.3
13/01/2026	62.90	1,020,900	62.80	64	62.60	133,400	171,200	-2.4
12/01/2026	63	1,240,600	62.40	63.60	62.40	591,700	149,900	27.9
09/01/2026	62	820,800	63	63.20	62	269,900	97,000	10.9
08/01/2026	63	1,995,300	62.70	63.30	61.90	1,080,400	271,700	50.7
07/01/2026	62.70	2,595,000	60.30	63.10	60.20	683,900	212,900	29.1
06/01/2026	60.40	711,700	60.60	61.20	60.30	340,700	25,000	19.1
05/01/2026	60.60	636,500	61	61.20	60.30	274,500	19,100	15.5
31/12/2025	61	318,600	62	62	61	6,400	43,200	-2.3
30/12/2025	61.80	1,094,900	61	62	61	771,000	50,300	44.4
29/12/2025	61.30	1,398,500	59.40	61.30	59.40	587,200	17,500	34.5
26/12/2025	59.50	819,700	60	60.20	58.50	219,100	129,900	5.3
25/12/2025	60.50	739,800	60.10	60.60	59.40	308,600	128,400	10.9
24/12/2025	60	1,051,600	59.10	60.10	58.90	362,700	328,100	2.2
23/12/2025	59.50	807,300	60.50	60.50	59.50	272,000	90,300	10.9
22/12/2025	59.50	599,700	59.50	60.10	59.20	117,500	160,300	-2.6
19/12/2025	59.50	721,500	58.40	59.50	58	453,000	207,600	14.4
18/12/2025	58.40	210,000	58.50	58.70	58.20	45,300	28,500	1.0
17/12/2025	58.70	392,700	58.70	59.10	58.20	111,300	41,900	4.1
16/12/2025	58.90	653,600	58.70	59.20	57.30	73,400	140,600	-3.9
15/12/2025	58.50	1,515,600	57.50	58.80	56.90	636,300	172,700	26.7
12/12/2025	57.40	1,206,100	58.10	58.40	57.40	19,300	107,400	-5.1
11/12/2025	58	1,059,300	58.10	58.80	58	89,100	311,100	-12.9
10/12/2025	58	1,255,400	58.70	58.90	57.80	81,800	279,800	-11.5
09/12/2025	58.50	2,522,000	59.50	59.50	57.90	348,900	481,000	-7.8
08/12/2025	59.50	1,698,000	61.70	61.70	59.10	102,000	160,300	-3.6
05/12/2025	61	1,149,500	62.30	62.50	61	21,500	402,600	-23.4
04/12/2025	62.10	1,570,000	63	63.60	62.10	59,700	570,900	-32.0
03/12/2025	62.70	1,275,500	62.70	62.80	62.30	453,800	70,200	24.0
02/12/2025	62.70	1,273,000	62.80	62.80	61.90	217,900	275,500	-3.6
01/12/2025	63.50	561,500	63.90	64	62.70	38,800	182,600	-9.1
28/11/2025	64	1,068,200	64.10	64.70	63.40	38,500	157,800	-7.7
27/11/2025	63.90	1,196,000	63.50	64.30	63.10	52,200	28,500	1.5
26/11/2025	63.40	1,233,200	63	63.70	62.50	277,400	420,100	-8.9
25/11/2025	62.90	1,312,100	63	63.40	62	195,100	300,900	-6.6
24/11/2025	62.90	437,700	63.20	63.50	62.90	18,100	31,500	-0.9
21/11/2025	63.20	864,500	62.50	63.90	61.90	159,400	93,800	4.1
20/11/2025	62.60	756,600	63.20	63.20	62.50	297,000	152,100	9.1
19/11/2025	63.20	906,500	63.60	64	62.70	185,500	63,300	7.7
18/11/2025	63.50	1,082,300	63.40	64.50	63.10	80,600	148,300	-4.4
17/11/2025	63.60	613,100	62.50	64	62.50	68,200	91,400	-1.5
14/11/2025	62.50	766,900	63	63.10	62.10	88,300	146,900	-3.7
13/11/2025	63	1,573,100	62.10	63.90	62.10	212,400	299,300	-5.6
12/11/2025	62	1,117,300	61.50	63	61.40	5,300	88,500	-5.2
11/11/2025	61	1,523,700	61	62	59.50	373,500	636,500	-16.1
10/11/2025	61	2,649,000	63.40	63.60	61	429,500	794,200	-22.6
07/11/2025	63.40	2,325,400	66.10	66.20	63	155,500	383,500	-14.9
06/11/2025	66.10	1,890,700	67	67.70	66.10	615,900	406,900	14.1
05/11/2025	67	1,440,700	67.30	67.30	65.60	400	128,400	-8.5
04/11/2025	67.30	3,771,700	67.60	68.10	64.10	651,400	739,900	-6.2
03/11/2025	68.50	3,824,900	68.20	71	67.70	950,100	452,400	34.5
31/10/2025	68.10	4,256,200	69.90	70	68.10	715,600	140,400	40.0
30/10/2025	70.50	3,451,800	69.80	70.60	68.80	1,119,400	134,000	68.6
29/10/2025	69.20	3,992,400	66.40	70	65.60	499,400	272,300	15.8
28/10/2025	66.50	2,080,000	66.40	66.50	64	25,000	610,000	-38.0
27/10/2025	66.50	1,406,800	67.30	67.40	65.30	238,400	163,900	5.0
24/10/2025	66.80	1,221,700	67.50	67.50	65.90	157,300	241,100	-5.6
23/10/2025	67.30	2,381,400	67	69.70	66.70	43,700	223,100	-12.2
22/10/2025	67	1,993,000	66	67.20	65.30	653,800	202,300	29.8
21/10/2025	66	2,308,600	63.70	66.30	63.40	1,290,400	39,300	80.5
20/10/2025	63.30	5,551,000	68	68	63.30	655,300	590,600	3.8
17/10/2025	68	2,521,700	67.50	68.40	67	1,359,400	585,200	52.7
16/10/2025	67.50	2,467,100	69.50	69.50	67.50	507,100	198,300	21.2

Page:
1
2
3
>>

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