Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	40.81	3,626,000	41.46	41.79	40.68	889,000	918,700	-1.9
18/08/2025	41.01	6,959,100	38.81	41.01	38.35	3,072,600	521,900	155.5
15/08/2025	38.68	5,565,700	39.84	39.84	38.09	1,373,100	1,510,500	-8.1
14/08/2025	39.65	4,472,300	39.78	39.78	39.06	1,565,200	1,040,500	31.9
13/08/2025	39.45	3,540,700	39.71	39.78	38.55	377,800	452,500	-4.6
12/08/2025	39.39	6,830,600	38.29	39.84	38.29	1,477,100	1,045,900	26.3
11/08/2025	38.16	4,330,400	38.61	39.52	38.16	592,900	1,009,300	-24.6
08/08/2025	38.22	3,954,200	39.00	39.06	37.83	350,100	1,349,400	-59.1
07/08/2025	38.87	6,306,200	38.22	39.32	38.22	2,066,500	1,043,000	61.3
06/08/2025	37.96	3,513,800	37.90	38.35	37.77	1,664,800	1,081,500	34.2
05/08/2025	37.83	8,132,400	36.99	38.61	36.60	2,027,200	180,400	108.1
04/08/2025	36.93	1,552,700	36.28	37.32	36.28	81,300	281,900	-11.4
01/08/2025	36.28	4,649,500	36.54	37.57	36.08	465,100	2,625,300	-121.8
31/07/2025	36.41	1,853,200	37.32	37.32	36.28	69,300	352,900	-16.0
30/07/2025	37.25	2,165,900	36.47	37.25	36.02	233,200	62,800	9.7
29/07/2025	36.47	3,535,300	37.96	38.16	36.34	68,600	269,200	-11.7
28/07/2025	37.90	4,578,100	37.90	38.16	37.51	487,000	1,546,400	-61.6
25/07/2025	37.83	2,843,900	37.70	38.22	37.70	152,100	205,300	-3.1
24/07/2025	37.51	2,072,000	37.57	37.64	37.12	124,200	163,400	-2.3
23/07/2025	37.45	2,337,600	37.45	37.64	37.06	120,000	368,700	-14.3
22/07/2025	36.99	3,250,300	36.86	37.19	36.34	91,300	1,155,400	-60.3
21/07/2025	36.93	2,506,200	37.45	37.51	36.54	22,500	1,114,400	-62.2
18/07/2025	37.06	3,573,000	37.06	37.51	36.67	429,900	1,778,400	-77.1
17/07/2025	36.99	3,435,800	37.57	37.77	36.73	216,100	1,085,300	-50.0
16/07/2025	37.19	2,602,100	37.51	37.90	37.06	312,700	1,195,600	-50.9
15/07/2025	37.51	3,748,800	38.22	38.29	37.51	280,700	1,873,100	-92.8
14/07/2025	38.22	4,484,800	39.06	39.06	37.90	668,200	2,278,900	-94.9
11/07/2025	39.00	2,403,900	39.00	39.45	38.87	302,500	133,200	10.2
10/07/2025	39.45	1,853,800	39.32	39.71	39.00	366,200	6,100	21.9
09/07/2025: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2025	39.26	2,669,200	39.00	39.26	38.61	830,800	592,300	14.5
08/07/2025	38.94	4,332,500	37.93	39.00	37.62	873,600	174,100	43.0
07/07/2025	37.87	2,924,200	37.99	38.06	37.43	954,300	409,100	32.8
04/07/2025	37.93	2,272,800	37.93	38.06	37.37	835,400	3,100	50.1
03/07/2025	37.93	5,696,700	37.43	38.06	36.62	2,061,400	1,062,600	60.0
02/07/2025	37.62	6,540,000	36.24	37.62	35.99	2,851,800	44,800	166.4
01/07/2025	36.05	1,894,800	36.68	36.68	35.67	341,400	56,900	16.4
30/06/2025	36.30	4,816,800	35.11	36.68	34.99	535,500	251,800	16.0
27/06/2025	34.73	1,070,900	34.67	35.05	34.61	68,500	340,000	-15.0
26/06/2025	34.67	1,622,800	34.99	34.99	34.48	24,500	710,900	-37.8
25/06/2025	34.99	1,953,500	35.11	35.42	34.55	32,500	857,700	-45.7
24/06/2025	35.11	2,156,900	35.17	35.30	34.61	497,400	530,500	-1.8
23/06/2025	34.80	1,413,700	35.42	35.86	34.67	68,500	348,000	-15.7
20/06/2025	35.05	1,513,200	34.48	35.30	34.36	552,500	161,700	21.8
19/06/2025	34.36	2,206,900	34.67	35.05	34.30	440,300	876,400	-24.0
18/06/2025	34.80	1,953,100	35.61	35.80	34.80	374,300	776,100	-22.6
17/06/2025	35.42	1,620,000	35.67	35.67	34.86	510,700	179,700	18.6
16/06/2025	35.49	1,679,300	34.99	36.05	34.99	292,800	198,400	5.4
13/06/2025	34.86	1,931,200	34.55	35.42	34.48	376,900	129,400	13.7
12/06/2025	35.42	1,544,900	35.24	35.86	35.11	455,900	202,800	14.2
11/06/2025	35.11	1,786,500	35.05	35.17	34.61	1,076,600	801,600	15.2
10/06/2025	34.86	1,717,000	34.48	35.05	34.42	619,300	0	-14.9
09/06/2025	34.55	2,904,600	36.05	36.24	34.36	626,100	0	-9.6
06/06/2025	36.05	1,448,100	36.68	36.99	36.05	442,800	0	2.1
05/06/2025	36.62	1,662,700	36.99	37.24	36.30	365,520	0	5.5
04/06/2025	37.05	1,597,500	36.87	37.49	36.68	506,300	0	2.0
03/06/2025	36.87	1,854,400	36.74	37.31	36.68	234,700	0	-8.2
02/06/2025	36.68	1,213,000	37.24	37.31	36.55	193,714	0	1.4
30/05/2025	37.49	2,487,300	37.31	37.68	36.49	908,514	0	48.7
29/05/2025	37.93	2,504,500	38.43	38.43	37.31	829,100	0	36.4
28/05/2025	38.18	3,809,000	37.93	38.56	37.49	994,200	0	25.1
27/05/2025	37.31	6,090,300	35.11	37.31	35.11	2,227,800	434,400	105.4
26/05/2025	34.92	3,947,400	33.42	35.05	32.98	469,630	0	-4.1
23/05/2025	33.42	1,942,400	33.23	33.42	32.79	81,500	803,500	-38.1
22/05/2025	33.29	2,693,300	34.17	34.17	33.23	209,700	0	-41.6
21/05/2025	34.36	1,553,100	34.73	34.73	33.73	59,400	0	-33.3
20/05/2025	34.67	2,274,700	33.86	35.11	33.79	125,600	0	-33.3
19/05/2025	34.17	1,982,100	33.54	34.17	33.36	609,101	0	31.3
16/05/2025	33.79	2,231,900	34.36	34.73	33.79	252,900	0	-22.8
15/05/2025	34.61	1,969,200	34.92	34.92	34.11	134,100	0	-4.8
14/05/2025	34.99	2,538,600	35.17	35.61	34.92	1,245,400	508,400	41.3
13/05/2025	35.05	4,289,200	34.48	35.11	34.04	1,621,100	682,100	51.9
12/05/2025	33.79	3,742,500	33.48	33.79	33.17	1,353,700	1,246,800	5.7
09/05/2025	33.23	1,624,600	33.17	33.42	32.92	537,700	307,600	12.2
08/05/2025	32.92	2,819,600	32.92	33.48	32.54	571,600	952,900	-20.0
07/05/2025	32.60	2,523,300	33.42	33.61	32.92	820,100	1,112,500	-15.2
06/05/2025	33.36	4,311,100	34.42	34.42	32.60	89,300	1,174,400	-58.0
05/05/2025	34.17	3,397,600	33.86	35.05	33.23	1,170,300	0	33.0
29/04/2025	33.23	4,559,100	31.98	33.48	31.98	1,615,400	866,600	39.0
28/04/2025	31.98	2,296,400	32.23	32.23	31.54	871,400	275,200	30.3
25/04/2025	31.98	4,351,500	30.91	31.98	30.85	1,098,000	673,600	21.2
24/04/2025	30.72	3,415,000	29.47	30.72	29.47	796,300	516,100	13.5
23/04/2025	29.47	3,095,200	29.66	30.60	29.47	526,300	1,083,900	-26.4
22/04/2025	29.34	4,433,300	29.66	29.66	27.84	1,175,400	762,800	18.6
21/04/2025	29.91	2,772,000	30.50	30.50	29.47	531,200	191,300	16.1
18/04/2025	30.50	4,310,700	29.66	30.85	29.47	530,100	595,400	-3.3
17/04/2025	28.84	5,667,600	27.27	28.84	27.21	1,674,400	1,584,000	4.1
16/04/2025	26.96	3,454,800	28.25	28.68	26.96	413,000	1,102,300	-30.3
15/04/2025	28.78	4,944,800	29.03	29.72	27.05	414,000	1,838,100	-63.9
14/04/2025	29.06	4,789,200	29.22	30.41	28.75	645,000	3,034,600	-110.7
11/04/2025	28.84	5,775,600	30.09	30.09	27.02	1,299,600	2,808,700	-67.0
10/04/2025	28.31	1,471,300	28.31	28.31	28.31	246,500	1,011,200	-34.5
09/04/2025	26.46	684,800	26.46	26.46	26.46	315,800	32,100	12.0
08/04/2025	28.43	1,287,800	28.43	29.06	28.43	18,300	348,400	-15.0
04/04/2025	30.57	543,700	30.57	30.57	30.57	5,400	40,000	-1.7
03/04/2025	32.85	1,738,200	32.85	34.36	32.85	113,500	389,800	-14.5
02/04/2025	35.30	2,316,300	36.11	36.24	34.80	295,200	1,519,900	-69.1
01/04/2025	36.11	1,141,400	36.05	36.24	35.61	653,700	596,100	3.3
31/03/2025	36.05	1,537,500	36.36	36.49	35.67	392,300	635,900	-13.9
28/03/2025	36.36	974,400	36.36	36.74	36.36	431,700	563,300	-7.6
27/03/2025	36.43	596,200	36.80	36.80	36.36	28,400	385,000	-20.7

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 (2026-09-08)	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