Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	56.75	2,843,900	56.56	57.33	56.56	152,100	205,300	-3.1
24/07/2025	56.26	2,072,000	56.36	56.46	55.68	124,200	163,400	-2.3
23/07/2025	56.17	2,337,600	56.17	56.46	55.58	120,000	368,700	-14.3
22/07/2025	55.49	3,250,300	55.29	55.78	54.52	91,300	1,155,400	-60.3
21/07/2025	55.39	2,506,200	56.17	56.26	54.81	22,500	1,114,400	-62.2
18/07/2025	55.58	3,573,000	55.58	56.26	55.00	429,900	1,778,400	-77.1
17/07/2025	55.49	3,435,800	56.36	56.65	55.10	216,100	1,085,300	-50.0
16/07/2025	55.78	2,602,100	56.26	56.85	55.58	312,700	1,195,600	-50.9
15/07/2025	56.26	3,748,800	57.33	57.43	56.26	280,700	1,873,100	-92.8
14/07/2025	57.33	4,484,800	58.60	58.60	56.85	668,200	2,278,900	-94.9
11/07/2025	58.50	2,403,900	58.50	59.18	58.31	302,500	133,200	10.2
10/07/2025	59.18	1,853,800	58.99	59.57	58.50	366,200	6,100	21.9
09/07/2025: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2025	58.89	2,669,200	58.50	58.89	57.92	830,800	592,300	14.5
08/07/2025	58.40	4,332,500	56.90	58.50	56.43	873,600	174,100	43.0
07/07/2025	56.80	2,924,200	56.99	57.09	56.15	954,300	409,100	32.8
04/07/2025	56.90	2,272,800	56.90	57.09	56.05	835,400	3,100	50.1
03/07/2025	56.90	5,696,700	56.15	57.09	54.92	2,061,400	1,062,600	60.0
02/07/2025	56.43	6,540,000	54.36	56.43	53.98	2,851,800	44,800	166.4
01/07/2025	54.08	1,894,800	55.02	55.02	53.51	341,400	56,900	16.4
30/06/2025	54.45	4,816,800	52.67	55.02	52.48	535,500	251,800	16.0
27/06/2025	52.10	1,070,900	52.01	52.57	51.91	68,500	340,000	-15.0
26/06/2025	52.01	1,622,800	52.48	52.48	51.73	24,500	710,900	-37.8
25/06/2025	52.48	1,953,500	52.67	53.14	51.82	32,500	857,700	-45.7
24/06/2025	52.67	2,156,900	52.76	52.95	51.91	497,400	530,500	-1.8
23/06/2025	52.20	1,413,700	53.14	53.79	52.01	68,500	348,000	-15.7
20/06/2025	52.57	1,513,200	51.73	52.95	51.54	552,500	161,700	21.8
19/06/2025	51.54	2,206,900	52.01	52.57	51.44	440,300	876,400	-24.0
18/06/2025	52.20	1,953,100	53.42	53.70	52.20	374,300	776,100	-22.6
17/06/2025	53.14	1,620,000	53.51	53.51	52.29	510,700	179,700	18.6
16/06/2025	53.23	1,679,300	52.48	54.08	52.48	292,800	198,400	5.4
13/06/2025	52.29	1,931,200	51.82	53.14	51.73	376,900	129,400	13.7
12/06/2025	53.14	1,544,900	52.85	53.79	52.67	455,900	202,800	14.2
11/06/2025	52.67	1,786,500	52.57	52.76	51.91	1,076,600	801,600	15.2
10/06/2025	52.29	1,717,000	51.73	52.57	51.63	619,300	0	-14.9
09/06/2025	51.82	2,904,600	54.08	54.36	51.54	626,100	0	-9.6
06/06/2025	54.08	1,448,100	55.02	55.49	54.08	442,800	0	2.1
05/06/2025	54.92	1,662,700	55.49	55.86	54.45	365,520	0	5.5
04/06/2025	55.58	1,597,500	55.30	56.24	55.02	506,300	0	2.0
03/06/2025	55.30	1,854,400	55.11	55.96	55.02	234,700	0	-8.2
02/06/2025	55.02	1,213,000	55.86	55.96	54.83	193,714	0	1.4
30/05/2025	56.24	2,487,300	55.96	56.52	54.73	908,514	0	48.7
29/05/2025	56.90	2,504,500	57.65	57.65	55.96	829,100	0	36.4
28/05/2025	57.27	3,809,000	56.90	57.84	56.24	994,200	0	25.1
27/05/2025	55.96	6,090,300	52.67	55.96	52.67	2,227,800	434,400	105.4
26/05/2025	52.38	3,947,400	50.13	52.57	49.47	469,630	0	-4.1
23/05/2025	50.13	1,942,400	49.84	50.13	49.19	81,500	803,500	-38.1
22/05/2025	49.94	2,693,300	51.26	51.26	49.84	209,700	0	-41.6
21/05/2025	51.54	1,553,100	52.10	52.10	50.60	59,400	0	-33.3
20/05/2025	52.01	2,274,700	50.78	52.67	50.69	125,600	0	-33.3
19/05/2025	51.26	1,982,100	50.31	51.26	50.03	609,101	0	31.3
16/05/2025	50.69	2,231,900	51.54	52.10	50.69	252,900	0	-22.8
15/05/2025	51.91	1,969,200	52.38	52.38	51.16	134,100	0	-4.8
14/05/2025	52.48	2,538,600	52.76	53.42	52.38	1,245,400	508,400	41.3
13/05/2025	52.57	4,289,200	51.73	52.67	51.07	1,621,100	682,100	51.9
12/05/2025	50.69	3,742,500	50.22	50.69	49.75	1,353,700	1,246,800	5.7
09/05/2025	49.84	1,624,600	49.75	50.13	49.37	537,700	307,600	12.2
08/05/2025	49.37	2,819,600	49.37	50.22	48.81	571,600	952,900	-20.0
07/05/2025	48.90	2,523,300	50.13	50.41	49.37	820,100	1,112,500	-15.2
06/05/2025	50.03	4,311,100	51.63	51.63	48.90	89,300	1,174,400	-58.0
05/05/2025	51.26	3,397,600	50.78	52.57	49.84	1,170,300	0	33.0
02/05/2025	59.81	1,108,400	59.15	59.91	59.15	518,000	270,900	15.7
01/05/2025	61.88	712,600	62.26	62.35	61.51	512,000	199,000	20.6
30/04/2025	70.16	518,100	70.16	71.00	69.12	4,900	194,800	-14.1
29/04/2025	49.84	4,559,100	47.96	50.22	47.96	1,615,400	866,600	39.0
28/04/2025	47.96	2,296,400	48.34	48.34	47.31	871,400	275,200	30.3
25/04/2025	47.96	4,351,500	46.36	47.96	46.27	1,098,000	673,600	21.2
24/04/2025	46.08	3,415,000	44.20	46.08	44.20	796,300	516,100	13.5
23/04/2025	44.20	3,095,200	44.48	45.89	44.20	526,300	1,083,900	-26.4
22/04/2025	44.01	4,433,300	44.48	44.48	41.76	1,175,400	762,800	18.6
21/04/2025	44.86	2,772,000	45.75	45.75	44.20	531,200	191,300	16.1
18/04/2025	45.75	4,310,700	44.48	46.27	44.20	530,100	595,400	-3.3
17/04/2025	43.26	5,667,600	40.91	43.26	40.82	1,674,400	1,584,000	4.1
16/04/2025	40.44	3,454,800	42.37	43.03	40.44	413,000	1,102,300	-30.3
15/04/2025	43.17	4,944,800	43.54	44.58	40.58	414,000	1,838,100	-63.9
14/04/2025	43.59	4,789,200	43.83	45.61	43.12	645,000	3,034,600	-110.7
11/04/2025	43.26	5,775,600	45.14	45.14	40.53	1,299,600	2,808,700	-67.0
10/04/2025	42.46	1,471,300	42.46	42.46	42.46	246,500	1,011,200	-34.5
09/04/2025	39.69	684,800	39.69	39.69	39.69	315,800	32,100	12.0
08/04/2025	42.65	1,287,800	42.65	43.59	42.65	18,300	348,400	-15.0
07/04/2025	56.90	2,272,800	56.90	57.09	56.05	835,400	3,100	50.1
04/04/2025	45.85	543,700	45.85	45.85	45.85	5,400	40,000	-1.7
03/04/2025	49.28	1,738,200	49.28	51.54	49.28	113,500	389,800	-14.5
02/04/2025	52.95	2,316,300	54.17	54.36	52.20	295,200	1,519,900	-69.1
01/04/2025	54.17	1,141,400	54.08	54.36	53.42	653,700	596,100	3.3
31/03/2025	54.08	1,537,500	54.55	54.73	53.51	392,300	635,900	-13.9
28/03/2025	54.55	974,400	54.55	55.11	54.55	431,700	563,300	-7.6
27/03/2025	54.64	596,200	55.20	55.20	54.55	28,400	385,000	-20.7
26/03/2025	55.20	622,900	55.30	55.30	54.73	153,500	320,900	-9.8
25/03/2025	54.83	1,242,500	55.39	55.39	54.73	251,400	800,300	-32.1
24/03/2025	55.49	1,094,800	55.49	55.77	54.64	17,700	717,100	-40.8
21/03/2025	55.86	597,400	55.77	55.86	55.20	122,100	35,800	5.1
20/03/2025	55.86	878,100	56.43	56.43	55.02	96,000	364,100	-15.9
19/03/2025	55.77	1,111,700	56.15	56.24	54.92	151,700	559,100	-23.8
18/03/2025	55.96	1,748,700	54.73	55.96	54.73	675,900	512,200	9.7
17/03/2025	54.55	1,860,700	54.73	55.11	53.98	383,700	798,800	-24.0
14/03/2025	54.64	2,357,700	56.24	56.43	54.64	76,200	951,900	-51.4
13/03/2025	56.05	1,305,600	56.80	57.18	56.05	1,202,254	1,365,700	-9.9
12/03/2025	56.52	2,850,200	57.18	57.46	56.52	314,200	2,292,500	-119.4
11/03/2025	57.56	2,128,500	57.27	57.74	56.80	786,000	681,500	6.6
10/03/2025	57.84	1,855,700	57.93	57.93	56.99	697,500	845,000	-8.7

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-2	-2.54%	20,986,400	-3,722,960	-269.8	62 79.80 77.30
2 tháng (2026-07-20)	0.60	0.79%	52,607,400	-4,412,960	-319.3	62 79.80 77.30
3 tháng (2026-06-22)	1	1.32%	79,246,600	-7,420,360	-541.0	62 79.80 77.30
6 tháng (2026-03-23)	6.63	9.48%	166,387,400	-8,542,360	-629.3	58.89 79.80 77.30
12 tháng (2025-09-23)	9.06	13.42%	416,460,000	18,115,140	1,301.7	55.78 82.02 77.30
24 tháng (2024-09-30)	14.12	22.61%	934,308,400	9,118,000	367.4	39.69 82.02 77.30
36 tháng (2023-10-04)	26.60	53.21%	1,258,711,700	9,923,367	406.8	39.69 82.02 77.30
60 tháng (2021-10-14)	38.82	102.76%	2,061,937,700	39,488,394	1,839.6	29.58 82.02 77.30

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH