Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/10/2024	39.19	412,200	39.37	39.37	39.00	9,500	102,000	-5.8
25/10/2024	39.31	731,500	39.25	39.50	38.87	17,200	108,200	-5.7
24/10/2024	39.37	967,300	39.06	39.37	38.68	336,200	427,600	-5.7
23/10/2024	39.37	597,900	39.37	39.37	38.75	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	39.37	891,100	38.43	39.50	38.43	11,200	17,300	-0.4
21/10/2024	38.07	1,958,500	38.34	38.45	37.54	189,800	507,000	-22.5
18/10/2024	38.34	1,263,700	38.98	39.19	38.34	10,000	258,500	-18.1
17/10/2024	39.03	1,498,400	40.16	40.16	38.93	194,700	554,000	-26.5
16/10/2024	40.10	601,200	40.10	40.26	40.05	2,400	193,400	-14.4
15/10/2024	40.37	779,400	40.80	40.96	40.32	30,300	375,300	-26.1
14/10/2024	40.64	464,800	41.38	41.38	40.58	20,900	22,300	-0.1
11/10/2024	41.01	367,900	41.06	41.12	40.90	145,200	55,600	6.9
10/10/2024	40.90	609,100	40.42	40.96	40.42	277,100	60,200	16.6
09/10/2024	40.32	332,500	40.32	40.58	40.21	18,000	22,800	-0.4
08/10/2024	40.21	783,300	40.85	40.90	40.21	10,200	321,300	-23.6
07/10/2024	40.80	366,100	41.01	41.17	40.58	100	7,700	-0.6
04/10/2024	41.01	307,800	41.33	41.49	41.01	2,600	126,000	-9.5
03/10/2024	41.33	476,900	41.65	41.65	41.06	100,600	2,400	7.6
02/10/2024	41.54	810,100	41.22	41.97	41.22	16,000	294,800	-21.7
01/10/2024	41.33	572,500	41.49	41.70	41.33	1,200	133,800	-10.3
30/09/2024	41.65	1,178,100	41.92	41.92	40.90	19,600	682,300	-51.1
27/09/2024	41.92	565,000	41.97	42.13	41.54	17,200	121,100	-8.1
26/09/2024	42.13	450,200	42.18	42.29	41.97	114,100	112,500	0.1
25/09/2024	42.18	577,000	42.29	42.40	41.76	76,800	213,000	-10.7
24/09/2024	42.18	209,400	41.86	42.24	41.86	81,500	700	6.4
23/09/2024	42.18	525,200	41.65	42.18	41.54	187,800	0	14.7
20/09/2024	41.86	679,000	41.70	42.08	41.70	118,400	1,300	9.2
19/09/2024	41.76	450,000	41.54	41.76	41.54	133,900	139,400	-0.4
18/09/2024	41.54	763,500	41.60	41.65	41.28	383,800	500	29.8
17/09/2024	41.01	439,300	40.80	41.17	40.69	102,200	117,800	-1.2
16/09/2024	40.80	888,900	41.22	41.33	40.80	36,400	210,100	-13.3
13/09/2024	41.22	311,200	41.44	41.65	41.17	78,400	135,400	-4.4
12/09/2024	41.38	888,600	41.28	41.54	41.17	394,000	374,400	1.5
11/09/2024	41.17	421,800	41.33	41.38	41.06	128,000	159,100	-2.4
10/09/2024	41.28	1,048,000	41.22	41.54	41.22	590,800	252,700	26.2
09/09/2024	41.28	614,700	41.60	41.60	41.17	162,900	172,600	-0.7
06/09/2024	41.65	677,700	41.65	42.02	41.22	189,000	286,400	-7.5
05/09/2024	42.08	1,939,700	42.29	42.29	40.96	167,200	547,500	-29.5
04/09/2024	42.18	986,800	42.93	42.93	41.81	67,900	227,000	-12.5
30/08/2024	42.99	436,800	43.09	43.25	42.77	33,200	69,100	-2.9
29/08/2024	42.83	708,000	42.83	42.93	42.72	305,800	156,900	11.9
28/08/2024	42.83	629,700	43.04	43.41	42.77	1,100	192,400	-15.4
27/08/2024	42.88	819,600	43.25	43.57	42.72	34,200	49,500	-1.2
26/08/2024	43.31	981,300	44.27	44.27	43.25	3,000	99,100	-7.8
23/08/2024	43.95	858,200	44.11	44.21	43.52	77,400	74,400	0.3
22/08/2024	44.27	714,300	44.53	44.59	43.95	101,500	50,100	4.3
21/08/2024	44.53	1,080,400	44.48	44.64	43.95	91,400	101,300	-0.8
20/08/2024	44.21	835,700	44.21	44.48	43.68	20,400	18,800	0.1
19/08/2024	44.21	2,589,600	42.72	44.91	42.67	261,800	192,200	5.7
16/08/2024	42.61	676,400	42.51	42.99	42.18	17,600	34,700	-1.4
15/08/2024	42.29	699,900	42.13	42.61	41.65	385,700	18,400	28.9
14/08/2024	42.08	707,700	42.18	42.18	41.49	502,600	176,900	25.5
13/08/2024	41.97	220,700	42.34	42.40	41.81	65,400	19,400	3.6
12/08/2024	42.18	563,300	41.60	42.61	41.38	152,700	58,600	7.4
09/08/2024	41.17	693,900	41.01	41.54	40.69	365,300	289,900	5.8
08/08/2024	40.85	446,100	40.48	40.90	40.26	80,400	112,000	-2.4
07/08/2024	40.74	485,000	41.06	41.12	40.37	201,600	179,900	1.7
06/08/2024	41.12	786,400	40.16	41.12	40.10	174,500	301,800	-9.8
05/08/2024	40.37	1,116,000	42.08	42.56	40.37	54,200	414,200	-27.8
02/08/2024	43.25	1,278,400	40.74	43.25	40.74	184,600	46,900	10.9
01/08/2024	42.13	1,052,000	42.61	42.61	41.81	360,200	25,000	26.5
31/07/2024	42.72	796,900	42.18	42.72	41.92	164,200	6,100	12.5
30/07/2024	42.18	472,400	41.92	42.29	41.92	1,400	7,000	-0.4
29/07/2024	42.18	271,800	42.24	42.45	42.02	1,400	7,000	-0.4
26/07/2024	42.18	643,300	41.49	42.18	41.33	330,400	90,000	18.8
25/07/2024	41.49	414,800	41.12	41.49	41.06	47,200	5,900	3.2
24/07/2024	41.60	1,358,400	39.89	41.76	39.89	278,800	105,300	13.2
23/07/2024	40.90	954,700	41.65	41.65	40.80	88,300	243,500	-11.9
22/07/2024	41.65	1,765,300	41.76	41.76	40.69	227,200	362,000	-10.5
19/07/2024	42.08	1,300,000	42.34	42.83	41.44	137,300	414,200	-21.6
18/07/2024	42.67	1,350,700	42.72	43.25	41.97	223,900	311,100	-6.9
17/07/2024	43.25	2,020,200	43.52	43.52	40.48	269,800	340,100	-5.4
16/07/2024	43.41	816,600	43.47	43.63	43.25	397,700	45,300	28.7
15/07/2024: Cổ tức tiền mặt tỉ lệ: 22%
15/07/2024	43.41	850,000	44.05	44.05	43.36	700	224,000	-18.2
12/07/2024	43.68	1,043,300	43.58	43.84	43.26	210,300	20,200	16.0
11/07/2024	43.52	781,800	43.78	44.04	43.52	241,300	21,800	18.5
10/07/2024	43.73	1,231,800	44.25	44.30	43.68	289,600	20,500	22.8
09/07/2024	44.20	2,350,200	43.73	44.41	43.21	538,800	49,800	41.3
08/07/2024	43.68	1,649,700	43.68	43.84	42.74	357,900	196,600	13.5
05/07/2024	43.47	1,861,800	43.06	43.47	42.64	579,900	154,100	35.2
04/07/2024	42.64	726,100	43.00	43.06	42.64	61,100	30,800	2.5
03/07/2024	42.74	1,199,800	42.43	42.85	42.33	272,300	66,200	16.9
02/07/2024	42.38	1,464,200	42.69	43.21	42.38	219,800	408,600	-15.5
01/07/2024	42.64	1,183,200	43.16	43.16	42.54	189,500	537,600	-28.6
28/06/2024	43.16	1,658,000	43.47	43.78	42.90	96,500	26,200	5.8
27/06/2024	43.37	986,700	43.42	43.42	42.90	55,000	21,200	2.8
26/06/2024	43.68	2,136,100	43.16	43.94	42.64	637,900	474,300	13.5
25/06/2024	43.16	1,088,700	42.64	43.78	42.54	199,500	157,499	3.4
24/06/2024	42.64	1,928,800	43.21	43.52	42.59	101,100	138,900	-3.1
21/06/2024	43.37	976,900	43.42	43.94	43.32	149,300	46,100	8.6
20/06/2024	43.26	999,900	43.42	43.63	43.21	130,301	5,700	10.4
19/06/2024	43.42	1,355,100	43.47	44.20	43.37	31,400	130,800	-8.4
18/06/2024	43.47	857,000	43.68	43.73	43.47	137,500	146,810	-0.8
17/06/2024	43.58	1,105,100	43.21	44.15	43.16	258,500	4,800	21.3
14/06/2024	43.16	2,064,400	44.10	44.62	43.16	96,700	56,300	3.3
13/06/2024	44.20	1,022,100	44.62	44.62	44.04	0	0	0
12/06/2024	44.56	1,712,400	44.46	44.67	43.84	71,100	115,500	-3.7
11/06/2024	44.72	1,904,600	45.24	45.40	44.25	482,700	327,400	13.3
10/06/2024	45.19	3,773,300	43.68	45.66	43.68	39,900	45,900	-0.5
07/06/2024	43.37	2,036,800	43.68	44.20	43.11	400	776,600	-64.8

Page:
<<
5
6
7
>>

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