Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2026	40.81	1,240,600	40.43	41.20	40.43	591,700	149,900	27.9
09/01/2026	40.17	820,800	40.81	40.94	40.17	269,900	97,000	10.9
08/01/2026	40.81	1,995,300	40.62	41.01	40.10	1,080,400	271,700	50.7
07/01/2026	40.62	2,595,000	39.06	40.88	39.00	683,900	212,900	29.1
06/01/2026	39.13	711,700	39.26	39.65	39.06	340,700	25,000	19.1
05/01/2026	39.26	636,500	39.52	39.65	39.06	274,500	19,100	15.5
31/12/2025	39.52	318,600	40.17	40.17	39.52	6,400	43,200	-2.3
30/12/2025	40.04	1,094,900	39.52	40.17	39.52	771,000	50,300	44.4
29/12/2025	39.71	1,398,500	38.48	39.71	38.48	587,200	17,500	34.5
26/12/2025	38.55	819,700	38.87	39.00	37.90	219,100	129,900	5.3
25/12/2025	39.19	739,800	38.94	39.26	38.48	308,600	128,400	10.9
24/12/2025	38.87	1,051,600	38.29	38.94	38.16	362,700	328,100	2.2
23/12/2025	38.55	807,300	39.19	39.19	38.55	272,000	90,300	10.9
22/12/2025	38.55	599,700	38.55	38.94	38.35	117,500	160,300	-2.6
19/12/2025	38.55	721,500	37.83	38.55	37.57	453,000	207,600	14.4
18/12/2025	37.83	210,000	37.90	38.03	37.70	45,300	28,500	1.0
17/12/2025	38.03	392,700	38.03	38.29	37.70	111,300	41,900	4.1
16/12/2025	38.16	653,600	38.03	38.35	37.12	73,400	140,600	-3.9
15/12/2025	37.90	1,515,600	37.25	38.09	36.86	636,300	172,700	26.7
12/12/2025	37.19	1,206,100	37.64	37.83	37.19	19,300	107,400	-5.1
11/12/2025	37.57	1,059,300	37.64	38.09	37.57	89,100	311,100	-12.9
10/12/2025	37.57	1,255,400	38.03	38.16	37.45	81,800	279,800	-11.5
09/12/2025	37.90	2,522,000	38.55	38.55	37.51	348,900	481,000	-7.8
08/12/2025	38.55	1,698,000	39.97	39.97	38.29	102,000	160,300	-3.6
05/12/2025	39.52	1,149,500	40.36	40.49	39.52	21,500	402,600	-23.4
04/12/2025	40.23	1,570,000	40.81	41.20	40.23	59,700	570,900	-32.0
03/12/2025	40.62	1,275,500	40.62	40.68	40.36	453,800	70,200	24.0
02/12/2025	40.62	1,273,000	40.68	40.68	40.10	217,900	275,500	-3.6
01/12/2025	41.14	561,500	41.40	41.46	40.62	38,800	182,600	-9.1
28/11/2025	41.46	1,068,200	41.53	41.92	41.07	38,500	157,800	-7.7
27/11/2025	41.40	1,196,000	41.14	41.66	40.88	52,200	28,500	1.5
26/11/2025	41.07	1,233,200	40.81	41.27	40.49	277,400	420,100	-8.9
25/11/2025	40.75	1,312,100	40.81	41.07	40.17	195,100	300,900	-6.6
24/11/2025	40.75	437,700	40.94	41.14	40.75	18,100	31,500	-0.9
21/11/2025	40.94	864,500	40.49	41.40	40.10	159,400	93,800	4.1
20/11/2025	40.55	756,600	40.94	40.94	40.49	297,000	152,100	9.1
19/11/2025	40.94	906,500	41.20	41.46	40.62	185,500	63,300	7.7
18/11/2025	41.14	1,082,300	41.07	41.79	40.88	80,600	148,300	-4.4
17/11/2025	41.20	613,100	40.49	41.46	40.49	68,200	91,400	-1.5
14/11/2025	40.49	766,900	40.81	40.88	40.23	88,300	146,900	-3.7
13/11/2025	40.81	1,573,100	40.23	41.40	40.23	212,400	299,300	-5.6
12/11/2025	40.17	1,117,300	39.84	40.81	39.78	5,300	88,500	-5.2
11/11/2025	39.52	1,523,700	39.52	40.17	38.55	373,500	636,500	-16.1
10/11/2025	39.52	2,649,000	41.07	41.20	39.52	429,500	794,200	-22.6
07/11/2025	41.07	2,325,400	42.82	42.89	40.81	155,500	383,500	-14.9
06/11/2025	42.82	1,890,700	43.41	43.86	42.82	615,900	406,900	14.1
05/11/2025	43.41	1,440,700	43.60	43.60	42.50	400	128,400	-8.5
04/11/2025	43.60	3,771,700	43.79	44.12	41.53	651,400	739,900	-6.2
03/11/2025	44.38	3,824,900	44.18	46.00	43.86	950,100	452,400	34.5
31/10/2025	44.12	4,256,200	45.28	45.35	44.12	715,600	140,400	40.0
30/10/2025	45.67	3,451,800	45.22	45.74	44.57	1,119,400	134,000	68.6
29/10/2025	44.83	3,992,400	43.02	45.35	42.50	499,400	272,300	15.8
28/10/2025	43.08	2,080,000	43.02	43.08	41.46	25,000	610,000	-38.0
27/10/2025	43.08	1,406,800	43.60	43.66	42.30	238,400	163,900	5.0
24/10/2025	43.28	1,221,700	43.73	43.73	42.69	157,300	241,100	-5.6
23/10/2025	43.60	2,381,400	43.41	45.15	43.21	43,700	223,100	-12.2
22/10/2025	43.41	1,993,000	42.76	43.53	42.30	653,800	202,300	29.8
21/10/2025	42.76	2,308,600	41.27	42.95	41.07	1,290,400	39,300	80.5
20/10/2025	41.01	5,551,000	44.05	44.05	41.01	655,300	590,600	3.8
17/10/2025	44.05	2,521,700	43.73	44.31	43.41	1,359,400	585,200	52.7
16/10/2025	43.73	2,467,100	45.02	45.02	43.73	507,100	198,300	21.2
15/10/2025	44.70	3,943,600	44.25	46.19	41.07	1,722,900	598,700	78.3
14/10/2025	44.12	2,318,500	43.60	44.51	43.34	922,300	353,200	38.6
13/10/2025	43.53	2,089,700	43.53	44.38	43.47	534,000	710,700	-11.9
10/10/2025	44.38	2,195,500	43.60	44.77	43.47	929,500	109,500	56.4
09/10/2025	43.60	2,633,900	43.73	43.73	42.76	533,500	579,800	-3.0
08/10/2025	43.73	1,405,900	43.41	43.73	42.95	120,900	170,500	-3.3
07/10/2025	43.08	1,263,700	44.25	44.25	43.08	208,600	483,400	-18.4
06/10/2025	44.05	1,520,500	43.02	44.18	43.02	438,700	231,700	13.9
03/10/2025	42.69	1,648,600	42.76	43.15	42.43	491,200	87,700	26.6
02/10/2025	42.76	1,604,100	43.28	43.60	42.76	316,700	223,400	6.2
01/10/2025	43.08	1,995,800	43.53	43.99	42.89	236,500	695,800	-30.6
30/09/2025	43.99	3,464,000	45.22	45.22	43.15	720,700	934,300	-14.5
29/09/2025	45.22	2,787,200	45.28	45.28	44.38	760,300	176,500	40.3
26/09/2025	45.35	1,994,100	46.51	46.51	45.22	392,700	460,600	-4.8
25/09/2025	46.51	1,965,600	46.06	46.84	45.87	714,000	178,200	38.3
24/09/2025	45.80	2,324,700	45.54	46.00	44.83	437,600	269,100	11.9
23/09/2025	45.02	2,147,800	46.19	46.19	44.77	161,700	181,600	-1.4
22/09/2025	46.06	2,542,700	46.97	47.23	45.48	565,600	268,100	21.1
19/09/2025	47.23	1,536,700	47.16	47.42	46.26	180,100	228,800	-3.4
18/09/2025	47.29	2,861,100	47.29	47.42	45.74	649,800	649,300	0.2
17/09/2025	47.68	2,237,000	47.68	48.26	47.03	264,300	122,900	10.5
16/09/2025	47.94	2,961,000	47.94	47.94	46.97	698,800	73,100	46.0
15/09/2025	47.81	6,595,600	44.83	47.94	44.83	870,700	711,000	11.1
12/09/2025	44.83	2,137,100	44.83	45.35	44.25	170,500	258,100	-6.0
11/09/2025	44.64	2,220,500	44.64	44.64	43.34	317,800	561,300	-16.3
10/09/2025	44.51	5,264,800	44.51	45.61	43.60	136,000	1,073,600	-64.8
09/09/2025	44.18	3,906,800	43.15	44.25	43.02	1,401,800	1,078,100	21.7
08/09/2025	42.89	3,015,200	43.15	44.18	42.89	401,300	325,800	5.0
05/09/2025	43.08	2,747,700	44.64	44.70	42.50	132,600	707,000	-39.1
04/09/2025	44.38	2,471,700	43.60	44.64	43.47	477,900	520,100	-3.0
03/09/2025	43.66	3,024,100	44.70	44.70	43.34	177,400	662,700	-32.8
29/08/2025	44.77	4,672,600	44.64	45.15	44.31	2,262,200	403,900	128.4
28/08/2025	44.64	6,044,200	43.34	45.35	42.89	2,253,800	267,700	135.7
27/08/2025	42.76	9,800,200	40.30	42.76	40.04	3,182,600	250,700	187.7
26/08/2025	39.97	2,267,300	39.06	39.97	38.87	1,023,500	174,900	51.8
25/08/2025	39.13	3,199,600	40.17	40.49	39.06	820,900	1,061,000	-14.7
22/08/2025	39.97	3,788,200	39.71	41.72	39.52	791,000	965,500	-11.2
21/08/2025	40.43	2,892,700	40.30	40.62	39.52	515,800	564,100	-3.0
20/08/2025	40.30	4,373,000	40.68	40.81	37.96	1,327,300	370,100	58.9

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	4.20	8.40%	22,032,800	-193,400	-75.4	49.70 54.20 49.70
2 tháng (2026-08-10)	2.07	3.96%	46,783,200	-3,799,600	-358.4	49.70 54.20 49.70
3 tháng (2026-07-10)	4	7.97%	76,787,700	-2,614,300	-261.8	48 54.20 49.70
6 tháng (2026-04-13)	6.71	14.14%	148,365,200	-8,423,300	-697.4	47.49 54.20 49.70
12 tháng (2025-10-13)	10.67	24.50%	396,988,100	18,400,700	1,255.2	37.19 54.68 49.70
24 tháng (2024-10-18)	15.86	41.37%	924,407,800	14,196,060	673.1	26.46 54.68 49.70
36 tháng (2023-10-24)	22.27	69.76%	1,225,718,600	14,946,135	697.4	26.46 54.68 49.70
60 tháng (2021-11-03)	29.31	117.75%	1,985,987,100	46,423,012	2,255.9	19.72 54.68 49.70

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH