Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/03/2025	36.80	622,900	36.87	36.87	36.49	153,500	320,900	-9.8
25/03/2025	36.55	1,242,500	36.93	36.93	36.49	251,400	800,300	-32.1
24/03/2025	36.99	1,094,800	36.99	37.18	36.43	17,700	717,100	-40.8
21/03/2025	37.24	597,400	37.18	37.24	36.80	122,100	35,800	5.1
20/03/2025	37.24	878,100	37.62	37.62	36.68	96,000	364,100	-15.9
19/03/2025	37.18	1,111,700	37.43	37.49	36.62	151,700	559,100	-23.8
18/03/2025	37.31	1,748,700	36.49	37.31	36.49	675,900	512,200	9.7
17/03/2025	36.36	1,860,700	36.49	36.74	35.99	383,700	798,800	-24.0
14/03/2025	36.43	2,357,700	37.49	37.62	36.43	76,200	951,900	-51.4
13/03/2025	37.37	1,305,600	37.87	38.12	37.37	1,202,254	1,365,700	-9.9
12/03/2025	37.68	2,850,200	38.12	38.31	37.68	314,200	2,292,500	-119.4
11/03/2025	38.37	2,128,500	38.18	38.50	37.87	786,000	681,500	6.6
10/03/2025	38.56	1,855,700	38.62	38.62	37.99	697,500	845,000	-8.7
07/03/2025	38.56	1,871,600	38.50	38.56	37.93	541,900	814,900	-16.5
06/03/2025	38.25	1,631,700	37.81	38.25	37.62	595,600	642,700	-2.7
05/03/2025	37.62	2,451,000	38.25	38.37	37.62	165,000	1,785,000	-98.0
04/03/2025	38.31	1,107,600	38.06	38.62	38.06	75,900	87,000	-0.7
03/03/2025	38.12	680,800	38.06	38.25	37.99	100,400	385,800	-17.3
28/02/2025	38.06	1,335,900	38.43	38.43	37.99	49,300	804,300	-45.9
27/02/2025	38.43	901,100	38.25	38.43	38.12	105,700	222,800	-7.1
26/02/2025	38.31	1,419,400	38.25	38.56	38.12	546,600	794,900	-15.2
25/02/2025	38.25	1,404,100	38.68	38.68	38.06	3,600	761,700	-46.3
24/02/2025	38.81	815,300	38.87	38.94	38.50	57,800	226,000	-10.3
21/02/2025	38.87	859,300	38.56	39.12	38.50	12,800	62,600	-3.1
20/02/2025	38.56	728,600	38.43	38.56	38.18	100,100	318,200	-13.3
19/02/2025	38.25	854,200	38.18	38.56	37.99	54,400	485,800	-26.3
18/02/2025	38.18	1,475,100	38.31	38.50	37.93	1,800	942,600	-57.3
17/02/2025	38.43	660,100	38.68	38.75	38.37	600	259,100	-15.9
14/02/2025	38.68	809,000	38.56	39.06	38.31	1,200	437,300	-26.8
13/02/2025	38.68	766,300	37.99	38.68	37.99	600	282,400	-17.2
12/02/2025	37.99	757,400	38.06	38.43	37.99	14,800	376,100	-22.0
11/02/2025	38.18	1,984,400	38.68	38.68	37.87	5,000	1,465,300	-88.9
10/02/2025	38.68	829,700	39.25	39.25	38.62	2,000	357,200	-22.0
07/02/2025	39.25	947,900	39.50	40.00	39.25	3,500	486,300	-30.4
06/02/2025	39.50	712,000	39.94	39.94	39.50	9,300	377,800	-23.3
05/02/2025	39.88	1,108,400	39.44	39.94	39.44	518,000	270,900	15.7
04/02/2025	39.56	488,300	39.25	39.75	39.25	23,700	63,700	-2.5
24/01/2025	40.06	1,297,200	38.62	40.06	38.62	834,100	900	52.9
23/01/2025	38.87	856,100	38.50	38.87	38.37	298,000	127,400	10.5
22/01/2025	38.50	617,500	38.87	38.87	38.31	80,100	210,500	-8.0
21/01/2025	38.87	746,800	38.87	39.00	38.31	210,800	281,400	-4.3
20/01/2025	39.00	546,800	38.87	39.19	38.81	59,300	108,400	-3.1
17/01/2025	38.87	846,300	38.37	38.87	38.25	67,000	37,100	1.9
16/01/2025	38.37	900,900	37.81	38.87	37.68	75,300	58,400	1.0
15/01/2025	37.74	856,500	37.68	38.25	37.56	35,100	291,300	-15.4
14/01/2025	37.62	1,003,500	38.75	38.75	37.62	134,000	511,200	-22.9
13/01/2025	38.75	601,000	38.62	38.81	38.25	146,500	259,700	-6.9
10/01/2025	38.87	691,100	39.37	39.50	38.68	10,300	226,000	-13.4
09/01/2025	39.81	361,700	39.75	39.81	39.12	100	107,100	-6.7
08/01/2025	39.81	584,100	39.31	39.81	38.87	5,200	269,200	-16.5
07/01/2025	39.31	846,700	40.13	40.13	39.31	6,400	372,100	-23.2
06/01/2025	40.19	877,800	41.07	41.25	40.00	3,800	422,600	-27.1
03/01/2025	41.25	712,600	41.51	41.57	41.00	512,000	199,000	20.6
02/01/2025	41.51	775,500	40.82	41.51	40.50	322,700	121,700	13.2
31/12/2024	40.88	384,100	41.38	41.38	40.88	16,600	23,800	-0.5
30/12/2024	41.38	563,100	41.63	41.63	41.19	115,500	63,800	3.4
27/12/2024	41.69	726,100	41.88	41.88	41.51	100,100	96,400	0.2
26/12/2024	41.88	587,500	42.01	42.01	41.38	40,900	65,200	-1.6
25/12/2024	41.88	984,200	41.19	41.94	41.19	359,300	67,700	19.4
24/12/2024	41.19	937,400	40.94	41.57	40.75	0	0	0
23/12/2024	40.75	318,000	40.82	41.13	40.69	66,000	7,800	3.8
20/12/2024	40.75	774,000	40.82	41.44	40.57	50,500	267,200	-14.2
19/12/2024	40.82	661,400	40.69	41.25	40.63	71,300	155,000	-5.4
18/12/2024	41.00	445,500	40.75	41.07	40.69	20,900	198,800	-11.6
17/12/2024	41.07	991,000	41.25	41.38	40.63	246,100	512,700	-17.3
16/12/2024	41.25	636,100	41.25	41.44	40.94	251,000	336,000	-5.6
13/12/2024	41.32	665,500	41.69	41.82	41.19	150,000	442,233	-19.3
12/12/2024	41.63	1,080,200	41.44	41.69	40.82	673,700	724,500	-3.3
11/12/2024	41.32	609,800	41.76	42.01	41.32	12,060	182,200	-11.3
10/12/2024	41.94	826,200	42.20	42.20	41.51	92,500	225,100	-8.8
09/12/2024	42.20	1,046,900	42.26	42.26	41.82	94,400	312,200	-14.6
06/12/2024	42.26	1,933,700	41.38	42.51	41.00	284,900	7,200	18.7
05/12/2024	41.38	1,470,000	40.63	41.57	40.44	117,300	97,300	1.3
04/12/2024	40.57	641,100	40.19	40.57	40.00	5,100	94,300	-5.7
03/12/2024	40.13	967,600	40.13	40.69	40.13	145,200	246,900	-6.6
02/12/2024	40.31	669,700	40.75	40.75	40.13	123,100	181,100	-3.7
29/11/2024	40.57	813,900	40.57	40.94	40.25	200,300	8,100	12.5
28/11/2024	40.57	733,500	40.38	40.63	40.00	12,500	146,600	-8.6
27/11/2024	40.31	445,900	40.69	40.75	40.31	71,400	123,100	-3.3
26/11/2024	40.69	848,700	40.19	40.75	40.06	410,800	200,300	13.6
25/11/2024	40.13	584,300	40.13	40.69	39.94	66,500	0	4.3
22/11/2024	40.19	554,400	40.57	40.57	40.00	153,700	3,600	9.6
21/11/2024	40.75	994,000	39.56	40.75	39.25	96,500	341,500	-15.5
20/11/2024	39.94	1,198,500	39.69	40.13	38.62	120,500	338,800	-13.8
19/11/2024	40.00	1,721,100	40.50	40.50	38.62	201,600	272,300	-4.4
18/11/2024	40.50	1,142,900	41.07	41.07	39.75	204,300	144,000	3.9
15/11/2024	41.25	816,300	41.57	41.69	40.82	3,800	119,000	-7.6
14/11/2024	41.76	2,481,700	41.00	42.45	40.94	108,500	59,900	3.2
13/11/2024	41.25	729,800	41.32	41.32	40.63	41,800	45,500	-0.2
12/11/2024	41.32	1,223,000	41.25	41.38	40.63	214,500	305,900	-5.9
11/11/2024	41.25	2,053,200	40.19	41.32	40.13	505,000	108,500	26.0
08/11/2024	40.50	636,600	40.82	40.88	40.44	100	24,900	-1.6
07/11/2024	40.75	1,328,800	40.82	41.00	40.44	277,900	231,400	3.0
06/11/2024	40.44	994,800	40.13	40.63	40.00	125,900	194,300	-4.4
05/11/2024	40.06	779,800	40.13	40.31	39.75	108,900	157,500	-3.1
04/11/2024	40.31	950,600	40.69	40.69	39.37	53,000	216,500	-10.3
01/11/2024	40.25	3,482,200	40.94	41.38	40.25	263,500	340,700	-4.6
31/10/2024	40.94	1,353,100	40.82	41.13	40.25	102,000	108,900	-0.4
30/10/2024	40.82	1,103,300	40.82	41.32	40.50	307,400	53,000	16.6
29/10/2024	40.75	5,257,000	39.19	41.07	39.12	2,965,600	263,500	171.2

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 (2026-09-08)	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