Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	57.84	1,871,600	57.74	57.84	56.90	541,900	814,900	-16.5
06/03/2025	57.37	1,631,700	56.71	57.37	56.43	595,600	642,700	-2.7
05/03/2025	56.43	2,451,000	57.37	57.56	56.43	165,000	1,785,000	-98.0
04/03/2025	57.46	1,107,600	57.09	57.93	57.09	75,900	87,000	-0.7
03/03/2025	57.18	680,800	57.09	57.37	56.99	100,400	385,800	-17.3
28/02/2025	57.09	1,335,900	57.65	57.65	56.99	49,300	804,300	-45.9
27/02/2025	57.65	901,100	57.37	57.65	57.18	105,700	222,800	-7.1
26/02/2025	57.46	1,419,400	57.37	57.84	57.18	546,600	794,900	-15.2
25/02/2025	57.37	1,404,100	58.03	58.03	57.09	3,600	761,700	-46.3
24/02/2025	58.21	815,300	58.31	58.40	57.74	57,800	226,000	-10.3
21/02/2025	58.31	859,300	57.84	58.68	57.74	12,800	62,600	-3.1
20/02/2025	57.84	728,600	57.65	57.84	57.27	100,100	318,200	-13.3
19/02/2025	57.37	854,200	57.27	57.84	56.99	54,400	485,800	-26.3
18/02/2025	57.27	1,475,100	57.46	57.74	56.90	1,800	942,600	-57.3
17/02/2025	57.65	660,100	58.03	58.12	57.56	600	259,100	-15.9
14/02/2025	58.03	809,000	57.84	58.59	57.46	1,200	437,300	-26.8
13/02/2025	58.03	766,300	56.99	58.03	56.99	600	282,400	-17.2
12/02/2025	56.99	757,400	57.09	57.65	56.99	14,800	376,100	-22.0
11/02/2025	57.27	1,984,400	58.03	58.03	56.80	5,000	1,465,300	-88.9
10/02/2025	58.03	829,700	58.87	58.87	57.93	2,000	357,200	-22.0
07/02/2025	58.87	947,900	59.25	60.00	58.87	3,500	486,300	-30.4
06/02/2025	59.25	712,000	59.91	59.91	59.25	9,300	377,800	-23.3
05/02/2025	59.81	1,108,400	59.15	59.91	59.15	518,000	270,900	15.7
04/02/2025	59.34	488,300	58.87	59.63	58.87	23,700	63,700	-2.5
03/02/2025	57.09	1,335,900	57.65	57.65	56.99	49,300	804,300	-45.9
31/01/2025	70.16	518,100	70.16	71.00	69.12	4,900	194,800	-14.1
30/01/2025	70.16	518,100	70.16	71.00	69.12	4,900	194,800	-14.1
29/01/2025	70.16	518,100	70.16	71.00	69.12	4,900	194,800	-14.1
28/01/2025	70.16	518,100	70.16	71.00	69.12	4,900	194,800	-14.1
27/01/2025	70.16	518,100	70.16	71.00	69.12	4,900	194,800	-14.1
24/01/2025	60.10	1,297,200	57.93	60.10	57.93	834,100	900	52.9
23/01/2025	58.31	856,100	57.74	58.31	57.56	298,000	127,400	10.5
22/01/2025	57.74	617,500	58.31	58.31	57.46	80,100	210,500	-8.0
21/01/2025	58.31	746,800	58.31	58.50	57.46	210,800	281,400	-4.3
20/01/2025	58.50	546,800	58.31	58.78	58.21	59,300	108,400	-3.1
17/01/2025	58.31	846,300	57.56	58.31	57.37	67,000	37,100	1.9
16/01/2025	57.56	900,900	56.71	58.31	56.52	75,300	58,400	1.0
15/01/2025	56.62	856,500	56.52	57.37	56.33	35,100	291,300	-15.4
14/01/2025	56.43	1,003,500	58.12	58.12	56.43	134,000	511,200	-22.9
13/01/2025	58.12	601,000	57.93	58.21	57.37	146,500	259,700	-6.9
10/01/2025	58.31	691,100	59.06	59.25	58.03	10,300	226,000	-13.4
09/01/2025	59.72	361,700	59.63	59.72	58.68	100	107,100	-6.7
08/01/2025	59.72	584,100	58.97	59.72	58.31	5,200	269,200	-16.5
07/01/2025	58.97	846,700	60.19	60.19	58.97	6,400	372,100	-23.2
06/01/2025	60.28	877,800	61.60	61.88	60.00	3,800	422,600	-27.1
03/01/2025	61.88	712,600	62.26	62.35	61.51	512,000	199,000	20.6
02/01/2025	62.26	775,500	61.22	62.26	60.75	322,700	121,700	13.2
01/01/2025	61.32	384,100	62.07	62.07	61.32	16,600	23,800	-0.5
31/12/2024	61.32	384,100	62.07	62.07	61.32	16,600	23,800	-0.5
30/12/2024	62.07	563,100	62.45	62.45	61.79	115,500	63,800	3.4
27/12/2024	62.54	726,100	62.82	62.82	62.26	100,100	96,400	0.2
26/12/2024	62.82	587,500	63.01	63.01	62.07	40,900	65,200	-1.6
25/12/2024	62.82	984,200	61.79	62.92	61.79	359,300	67,700	19.4
24/12/2024	61.79	937,400	61.41	62.35	61.13	0	0	0
23/12/2024	61.13	318,000	61.22	61.69	61.04	66,000	7,800	3.8
20/12/2024	61.13	774,000	61.22	62.16	60.85	50,500	267,200	-14.2
19/12/2024	61.22	661,400	61.04	61.88	60.94	71,300	155,000	-5.4
18/12/2024	61.51	445,500	61.13	61.60	61.04	20,900	198,800	-11.6
17/12/2024	61.60	991,000	61.88	62.07	60.94	246,100	512,700	-17.3
16/12/2024	61.88	636,100	61.88	62.16	61.41	251,000	336,000	-5.6
13/12/2024	61.98	665,500	62.54	62.73	61.79	150,000	442,233	-19.3
12/12/2024	62.45	1,080,200	62.16	62.54	61.22	673,700	724,500	-3.3
11/12/2024	61.98	609,800	62.63	63.01	61.98	12,060	182,200	-11.3
10/12/2024	62.92	826,200	63.29	63.29	62.26	92,500	225,100	-8.8
09/12/2024	63.29	1,046,900	63.39	63.39	62.73	94,400	312,200	-14.6
06/12/2024	63.39	1,933,700	62.07	63.76	61.51	284,900	7,200	18.7
05/12/2024	62.07	1,470,000	60.94	62.35	60.66	117,300	97,300	1.3
04/12/2024	60.85	641,100	60.28	60.85	60.00	5,100	94,300	-5.7
03/12/2024	60.19	967,600	60.19	61.04	60.19	145,200	246,900	-6.6
02/12/2024	60.47	669,700	61.13	61.13	60.19	123,100	181,100	-3.7
29/11/2024	60.85	813,900	60.85	61.41	60.38	200,300	8,100	12.5
28/11/2024	60.85	733,500	60.57	60.94	60.00	12,500	146,600	-8.6
27/11/2024	60.47	445,900	61.04	61.13	60.47	71,400	123,100	-3.3
26/11/2024	61.04	848,700	60.28	61.13	60.10	410,800	200,300	13.6
25/11/2024	60.19	584,300	60.19	61.04	59.91	66,500	0	4.3
22/11/2024	60.28	554,400	60.85	60.85	60.00	153,700	3,600	9.6
21/11/2024	61.13	994,000	59.34	61.13	58.87	96,500	341,500	-15.5
20/11/2024	59.91	1,198,500	59.53	60.19	57.93	120,500	338,800	-13.8
19/11/2024	60.00	1,721,100	60.75	60.75	57.93	201,600	272,300	-4.4
18/11/2024	60.75	1,142,900	61.60	61.60	59.63	204,300	144,000	3.9
15/11/2024	61.88	816,300	62.35	62.54	61.22	3,800	119,000	-7.6
14/11/2024	62.63	2,481,700	61.51	63.67	61.41	108,500	59,900	3.2
13/11/2024	61.88	729,800	61.98	61.98	60.94	41,800	45,500	-0.2
12/11/2024	61.98	1,223,000	61.88	62.07	60.94	214,500	305,900	-5.9
11/11/2024	61.88	2,053,200	60.28	61.98	60.19	505,000	108,500	26.0
08/11/2024	60.75	636,600	61.22	61.32	60.66	100	24,900	-1.6
07/11/2024	61.13	1,328,800	61.22	61.51	60.66	277,900	231,400	3.0
06/11/2024	60.66	994,800	60.19	60.94	60.00	125,900	194,300	-4.4
05/11/2024	60.10	779,800	60.19	60.47	59.63	108,900	157,500	-3.1
04/11/2024	60.47	950,600	61.04	61.04	59.06	53,000	216,500	-10.3
01/11/2024	60.38	3,482,200	61.41	62.07	60.38	263,500	340,700	-4.6
31/10/2024	61.41	1,353,100	61.22	61.69	60.38	102,000	108,900	-0.4
30/10/2024	61.22	1,103,300	61.22	61.98	60.75	307,400	53,000	16.6
29/10/2024	61.13	5,257,000	58.78	61.60	58.68	2,965,600	263,500	171.2
28/10/2024	58.78	412,200	59.06	59.06	58.50	9,500	102,000	-5.8
25/10/2024	58.97	731,500	58.87	59.25	58.31	17,200	108,200	-5.7
24/10/2024	59.06	967,300	58.59	59.06	58.03	336,200	427,600	-5.7
23/10/2024	59.06	597,900	59.06	59.06	58.12	4,000	20,900	-1.1
22/10/2024: Quyền mua cổ phiếu: 3/1 Giá: 29 (Volume + 33.33%, Ratio=0.33)
22/10/2024	59.06	891,100	57.65	59.25	57.65	11,200	17,300	-0.4
21/10/2024	57.11	1,958,500	57.51	57.67	56.31	189,800	507,000	-22.5

Page:
<<
4
5
6
>>

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