Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	75.30	821,700	74.90	75.80	74.50	407,100	33,400	0
28/04/2026	75	794,200	75.60	75.60	74.40	144,200	257,946	0
27/04/2026	75	2,246,700	74.20	75.60	74.20	600,316	876,964	0
24/04/2026	75	2,246,700	74.20	75.60	74.20	600,316	876,964	0
23/04/2026	74.20	1,368,000	73.70	75.50	73.50	334,300	252,210	0
22/04/2026	73.50	890,600	74.10	74.30	73.20	213,411	477,400	0
21/04/2026	74	769,900	74.80	75.30	73.90	87,371	347,701	0
20/04/2026	74.20	692,900	75	75.70	74	26,998	623,100	0
17/04/2026	74.60	1,521,300	74.60	76	74.20	345,900	225,745	0
16/04/2026	73.60	1,374,800	74.20	75.10	73.50	362,415	448,600	0
15/04/2026	74.30	1,076,100	75	75.20	73.80	447,600	212,500	0
14/04/2026	74.40	1,978,000	73.40	75.40	73.40	1,234,800	527,900	0
13/04/2026	73.30	1,237,600	71.50	73.80	71	226,222	148,001	0
10/04/2026	72.60	854,000	73.70	74.30	72.60	358,798	131,500	0
09/04/2026	73.60	691,100	74.30	74.40	73.20	391,900	75,190	0
08/04/2026	74.50	2,957,300	73.30	75.10	72.70	1,825,900	713,800	0
07/04/2026	71.90	1,308,700	71.50	72.50	70.20	915,600	915,101	1.3
06/04/2026	71.20	1,230,800	70.90	71.90	70.40	705,400	1,014,200	-22.0
03/04/2026	70.70	3,641,400	74	74	69.90	1,025,500	1,595,000	-44.9
02/04/2026	74	4,951,700	76.10	76.80	72	538,700	362,400	12.9
01/04/2026	77.40	2,333,600	80.90	80.90	76.70	6,400	43,200	-2.3
31/03/2026	79.50	1,966,400	78.80	80.80	77.90	847,600	381,400	36.9
30/03/2026	78.50	1,378,300	77.30	79.80	76.70	277,000	574,400	-23.0
27/03/2026	78.50	2,122,600	77.80	78.80	76.60	277,000	574,400	-23.0
26/03/2026	77.80	2,235,400	77.30	77.80	74	310,200	444,700	-10.4
25/03/2026	77.20	1,417,700	74.40	77.40	74.40	276,800	154,400	9.0
24/03/2026	73.90	614,000	74	74.70	73.20	314,500	465,200	-11.4
23/03/2026	72	2,389,200	74.50	75.90	71.90	314,500	465,200	-11.4
20/03/2026	77.20	1,566,000	76.50	78	75.10	955,300	268,500	52.7
19/03/2026	76.50	1,474,400	78.50	78.50	76.10	1,106,200	572,100	41.8
18/03/2026	79.40	2,269,800	77.70	79.90	76.30	754,800	264,200	37.0
17/03/2026	76	1,640,500	74.90	76.30	73.60	321,400	229,100	6.7
16/03/2026	74	1,408,100	76	76.20	72.70	516,000	623,100	-8.2
13/03/2026	75.90	1,667,700	76.30	77.60	75.10	516,000	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

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 (2026-03-30)	-3.50	-4.46%	37,510,100	435,425	-41.0	70.70 79.50 75.30
2 tháng (2026-03-02)	-6	-7.41%	85,509,900	3,926,625	222.2	70.70 81.50 75.30
3 tháng (2026-01-29)	7.10	10.46%	131,810,500	15,662,625	1,129.4	67.90 84.40 75.30
6 tháng (2025-10-31)	6.90	10.13%	224,872,500	23,033,225	1,622.5	57.40 84.40 75.30
12 tháng (2025-05-05)	22.26	42.19%	606,929,200	36,804,905	2,390.1	50.81 84.40 75.30
24 tháng (2024-05-09)	7.34	10.84%	919,447,900	11,739,154	937.0	40.84 84.40 75.30
36 tháng (2023-05-15)	36.12	92.90%	1,238,891,500	21,419,950	1,512.9	38.53 84.40 75.30
60 tháng (2021-05-25)	46.16	160.05%	2,244,372,500	45,231,627	2,590.9	27.32 84.40 75.30

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH