Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/08/2023	41.83	506,100	41.98	42.06	40.92	66,800	147,500	-4.4
24/08/2023	41.98	1,072,500	41.15	41.98	40.77	478,400	165,700	17.2
23/08/2023	40.85	376,300	41.22	41.22	40.62	89,600	27,400	3.4
22/08/2023	40.85	1,037,900	41.37	41.45	40.16	545,000	384,600	8.7
21/08/2023	41.00	1,225,000	38.73	41.53	38.73	729,700	5,300	38.8
18/08/2023	39.48	1,710,800	41.60	41.75	39.48	246,500	129,700	6.1
17/08/2023	41.75	708,900	41.98	42.28	41.53	15,700	109,400	-5.2
16/08/2023	42.21	580,200	42.36	42.51	42.13	106,500	26,300	4.5
15/08/2023	42.36	630,100	42.36	42.66	41.90	700	127,800	-7.1
14/08/2023	42.13	695,500	41.75	42.51	41.75	1,200	4,500	-0.2
11/08/2023	41.75	955,900	42.28	42.81	41.60	6,600	30,500	-1.3
10/08/2023	42.59	1,399,500	43.49	43.49	42.59	200,700	296,300	-5.5
09/08/2023	43.57	965,600	44.25	44.25	43.42	176,800	295,100	-6.8
08/08/2023	44.25	1,591,600	43.80	44.55	43.49	108,300	500,700	-22.8
07/08/2023	43.80	1,533,800	44.63	44.85	43.80	401,400	232,700	9.9
04/08/2023	43.87	4,239,100	42.74	43.87	42.66	3,808,800	1,312,800	144.4
03/08/2023	42.81	959,100	42.81	43.11	42.51	125,800	57,600	3.9
02/08/2023	42.81	1,499,800	43.11	43.34	42.59	48,200	23,600	1.4
01/08/2023	43.19	1,324,100	44.48	44.48	43.19	190,800	282,200	-5.3
31/07/2023	44.40	2,340,700	45.69	45.69	43.87	174,900	36,800	8.1
28/07/2023	43.64	958,000	43.80	43.80	43.11	248,800	41,000	11.9
27/07/2023	43.49	1,277,800	43.11	43.64	42.74	138,700	22,500	6.6
26/07/2023	43.04	1,323,100	44.32	44.32	42.96	69,700	42,000	1.5
25/07/2023	44.17	1,103,600	44.63	44.85	43.87	529,600	136,100	23.0
24/07/2023	44.48	1,995,800	43.87	45.23	43.49	357,500	208,300	8.9
21/07/2023	43.49	954,900	43.49	43.80	43.19	128,900	200,300	-4.1
20/07/2023	43.27	728,100	43.49	43.49	42.96	79,800	101,500	-1.2
19/07/2023	43.27	1,220,200	43.72	44.17	42.89	197,600	147,400	3.0
18/07/2023	43.64	1,348,900	43.11	44.02	43.04	149,900	315,700	-9.5
17/07/2023	43.04	1,599,800	43.27	43.64	42.74	333,400	474,700	-8.1
14/07/2023	43.11	892,700	43.42	43.64	42.81	7,800	1,700	0.3
13/07/2023	43.27	1,025,600	43.27	43.49	42.81	70,600	24,800	2.6
12/07/2023	43.19	953,000	43.49	43.49	42.89	365,400	216,400	8.5
11/07/2023	42.89	2,642,800	42.36	43.80	42.28	13,700	817,000	-45.8
10/07/2023	42.13	1,137,100	42.36	42.36	41.75	181,600	404,800	-12.4
07/07/2023	42.21	2,437,800	40.69	42.36	40.24	743,100	2,300	40.8
06/07/2023	40.47	1,054,100	40.39	40.77	39.94	254,200	100,000	8.2
05/07/2023	40.69	921,800	40.54	41.15	40.39	138,300	8,500	7.0
04/07/2023	40.47	796,400	40.09	40.77	39.86	8,200	500	0.4
03/07/2023	39.79	830,000	39.33	39.94	39.26	28,000	2,900	1.3
30/06/2023	39.26	458,900	39.03	39.94	39.03	113,800	110,000	0.2
29/06/2023	39.11	936,300	39.86	39.86	39.11	99,100	34,700	3.3
28/06/2023	39.86	573,000	40.32	40.32	39.86	144,600	44,300	5.3
27/06/2023	40.01	1,422,800	40.01	40.77	39.41	98,700	283,900	-9.8
26/06/2023	39.71	657,100	40.09	40.09	39.11	72,600	148,200	-4.0
23/06/2023	39.86	1,230,300	39.33	39.86	39.11	446,500	22,300	22.2
22/06/2023	39.18	885,700	39.33	39.71	39.11	189,400	1,900	9.7
21/06/2023	39.18	884,000	38.58	39.26	38.42	92,100	102,000	-0.5
20/06/2023	38.58	493,900	38.12	38.58	37.97	102,200	128,900	-1.4
19/06/2023	37.97	545,600	38.42	38.42	37.90	74,400	230,000	-7.8
16/06/2023	38.27	721,500	38.20	38.73	38.12	229,300	1,700	11.6
15/06/2023	38.12	472,900	38.20	38.73	37.90	126,300	285,700	-8.0
14/06/2023	38.20	422,800	38.95	38.95	38.20	20,700	123,300	-5.2
13/06/2023	38.58	494,000	39.03	39.03	38.58	77,900	10,500	3.4
12/06/2023	39.03	808,200	38.95	39.26	38.73	186,000	6,200	9.3
09/06/2023	38.88	1,065,600	37.97	38.95	37.90	388,800	309,500	4.1
08/06/2023	37.82	1,060,300	38.42	38.88	37.78	13,300	133,500	-6.1
07/06/2023	38.58	1,398,300	39.18	39.41	38.50	111,600	310,400	-10.2
06/06/2023	39.33	461,500	39.33	39.79	39.03	9,000	1,200	0.4
05/06/2023	39.33	1,102,900	39.11	40.09	38.65	118,100	250,800	-6.8
02/06/2023	38.88	1,672,100	38.73	39.26	38.58	302,800	904,300	-31.0
01/06/2023	38.58	1,135,200	37.90	38.65	37.82	394,000	235,700	8.0
31/05/2023	37.90	479,600	37.82	38.05	37.74	0	166,600	-8.3
30/05/2023	37.90	908,100	37.67	38.12	37.63	75,500	301,100	-11.3
29/05/2023	37.67	156,500	37.82	37.82	37.56	4,500	33,700	-1.5
26/05/2023	37.52	368,000	37.78	37.90	37.52	76,000	157,500	-4.1
25/05/2023	37.67	191,200	37.82	38.12	37.67	100,100	22,000	3.9
24/05/2023	37.97	456,200	37.63	38.27	37.52	300,000	75,100	11.3
23/05/2023	37.52	313,800	37.67	37.74	37.44	2,500	0	0.1
22/05/2023	37.59	499,500	38.50	38.50	37.40	4,100	56,300	-2.6
19/05/2023	38.12	225,300	38.88	38.88	38.05	3,000	3,100	-0.0
18/05/2023	38.65	1,342,600	37.90	38.73	37.82	862,300	501,000	18.3
17/05/2023	37.74	415,500	37.52	38.12	37.52	237,300	38,200	10.0
16/05/2023	37.90	972,800	37.82	38.12	37.78	585,100	593,300	-0.4
15/05/2023	37.78	969,100	37.59	38.12	37.40	621,200	542,800	3.9
12/05/2023	37.14	892,800	37.59	38.12	37.10	40,100	505,500	-23.0
11/05/2023	37.44	1,165,600	38.20	38.35	37.44	126,300	175,400	-2.5
10/05/2023	38.12	926,700	38.58	38.58	38.05	6,000	554,200	-27.7
09/05/2023	38.35	249,900	38.42	38.42	37.90	100	15,500	-0.8
08/05/2023	38.20	379,000	37.82	38.27	37.74	10,500	34,800	-1.2
05/05/2023	37.82	548,700	38.35	38.73	37.82	900	17,000	-0.8
04/05/2023	38.35	1,490,000	39.94	40.01	38.35	5,600	567,400	-28.8
03/05/2023	37.14	436,800	38.05	38.20	37.14	184,300	213,000	-1.4
02/05/2023	41.30	3,204,300	40.16	41.30	38.95	50	150,000	-8.2
01/05/2023	34.83	551,800	35.51	35.51	34.79	456,600	451,500	0.2
28/04/2023	39.79	1,744,400	40.77	40.77	39.79	307,600	58,500	13.2
27/04/2023	40.77	697,100	40.24	40.77	39.79	119,600	173,500	-2.9
26/04/2023	40.09	339,700	40.09	40.24	39.71	100,100	94,800	0.3
25/04/2023	39.94	1,264,300	39.71	40.69	39.64	66,800	329,100	-13.8
24/04/2023	39.64	523,700	39.71	40.54	39.64	124,600	252,400	-6.7
21/04/2023	40.01	353,100	40.01	40.09	39.64	11,100	50,300	-2.1
20/04/2023	40.01	944,200	40.62	40.77	39.86	0	408,800	-21.7
19/04/2023	39.86	461,700	40.09	40.39	39.71	800	60,000	-3.1
18/04/2023	40.09	591,500	40.92	40.92	39.71	0	4,600	-0.2
17/04/2023	40.85	344,100	40.85	41.07	40.47	68,600	22,949	2.5
14/04/2023	40.69	532,800	41.37	41.53	40.62	89,900	6,400	4.5
13/04/2023	41.22	1,435,700	40.01	41.60	40.01	139,400	112,111	1.5
12/04/2023	40.09	393,300	40.09	40.32	39.86	26,500	1,400	1.3
11/04/2023	40.09	1,128,500	39.71	40.39	39.48	45,100	556,200	-27.1
10/04/2023	39.33	608,500	39.79	39.94	39.18	12,800	26,000	-0.7

Page:
<<
8
9
10
>>

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