Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	57.10	1,895,100	57.40	57.40	56.30	311,175	817,900	0
22/10/2026	57.50	3,496,200	55	57.90	54.10	1,375,577	776,130	0
21/10/2026	55	1,737,500	55.20	55.90	55	541,700	644,600	0
20/10/2026	55	2,562,400	53.90	55.20	53.70	2,857,700	2,960,800	0
19/10/2026	54	586,900	54.40	54.40	53.50	249,630	106,600	0
16/10/2026	54	1,763,400	53	54.30	53	556,088	715,400	0
15/10/2026	53	950,800	52.70	53.10	52.10	92,076	381,347	0
14/10/2026	53	1,236,100	52.30	53.50	51.20	590,300	575,078	0
13/10/2026	52.50	979,900	53.70	53.90	52.50	149,690	988,250	0
12/10/2026	54.10	1,927,700	55	56	53.80	604,147	1,267,888	0
09/10/2026	55	1,195,900	54.40	55	53.20	348,700	247,500	5.4
08/10/2026	54.20	1,282,800	54.90	55.50	54.10	610,500	855,500	-13.4
07/10/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
07/10/2026	54.20	3,526,200	53	55.50	52.40	1,009,500	1,649,900	-34.9
06/10/2026	52	1,585,300	52	52.27	51.47	1,014,700	247,100	59.8
05/10/2026	51.87	1,169,000	52	52.33	51.87	658,600	181,800	37.2
02/10/2026	51.73	1,073,400	52.47	52.47	51.73	377,900	313,700	5.0
01/10/2026	52.33	1,298,700	52.07	52.67	51.80	672,400	284,500	30.4
30/09/2026	52.07	1,035,100	51.93	52.67	51.73	335,700	102,100	18.3
29/09/2026	51.47	495,700	51.67	52.13	51.20	92,200	215,800	-9.6
28/09/2026	51.53	576,500	51.87	52.67	51.40	92,700	187,900	-7.3
25/09/2026	51.60	770,900	51.40	51.80	50.80	156,500	177,400	-1.6
24/09/2026	50.87	803,100	51.87	52.27	50.87	223,100	393,900	-13.1
23/09/2026	51.87	865,500	51.73	52.80	51.40	351,400	443,400	-7.1
22/09/2026	51.60	489,000	51.20	51.73	51.07	184,200	52,200	10.2
21/09/2026	51.33	644,500	51.53	51.87	51	89,100	82,400	0.5
18/09/2026	51.53	778,100	51.20	51.73	51.13	365,400	182,700	14.1
17/09/2026	51.07	620,500	50.87	51.33	50.73	48,400	177,900	-9.9
16/09/2026	51.07	867,100	51	51.13	50.53	7,400	332,900	-24.9
15/09/2026	51	835,700	50	51	49.93	246,100	170,700	5.7
14/09/2026	49.73	518,100	49.73	50.33	49	4,900	194,800	-14.1
11/09/2026	49.73	1,080,800	50.13	50.67	49.47	72,300	275,100	-15.2
10/09/2026	50.13	289,500	50.47	50.67	50.07	15,700	67,300	-3.9
09/09/2026	50.40	492,700	50	51	50	75,000	108,200	-2.5
08/09/2026	50	934,600	51.20	51.47	50	52,500	252,300	-15.3
07/09/2026	51.20	618,700	51.67	52	51.20	41,200	332,000	-22.5
04/09/2026	51.60	737,000	52	52.27	51.53	166,200	427,900	-20.3
03/09/2026	51.73	917,000	53	53	51.73	41,900	401,900	-28.1
28/08/2026	53	646,500	53.20	53.40	52.80	50,100	115,300	-5.2
27/08/2026	53.20	450,900	53.13	53.40	52.80	62,500	86,700	-1.9
26/08/2026	52.87	1,937,400	52.47	54.20	52.47	573,900	409,100	13.5
25/08/2026	52.47	1,274,400	51.67	52.47	51.40	593,600	444,100	11.6
24/08/2026	51.67	646,100	51.87	52.27	51.60	366,700	244,900	9.5
21/08/2026	51.60	1,388,900	51.40	51.87	51.40	102,000	839,800	-57.1
20/08/2026	51.33	1,948,800	52.47	52.60	51.33	630,400	841,800	-16.6
19/08/2026	52.40	2,130,600	53.33	53.73	52.40	499,900	1,622,300	-89.3
18/08/2026	53	2,045,500	52.67	53.20	52.47	814,400	1,286,300	-37.3
17/08/2026	52.53	1,731,100	52.47	53.27	52.20	844,800	1,389,500	-43.0
14/08/2026	52.47	1,351,300	52.27	53.20	52.20	616,700	711,100	-7.5
13/08/2026	52.33	2,129,900	51.33	53.20	50.93	660,000	874,100	-16.7
12/08/2026	51.47	873,200	51.60	52.13	51	205,400	227,800	-1.7
11/08/2026	51.60	521,800	52.13	52.33	51.47	146,100	165,500	-1.5
10/08/2026	52.13	3,401,300	52.20	54.67	51.53	954,600	556,500	31.2
07/08/2026	51.47	579,000	51.27	51.93	51.27	314,800	235,300	6.2
06/08/2026	51.40	1,066,200	50.80	52.27	50.80	602,200	157,800	34.4
05/08/2026	50.80	1,064,800	51.27	51.47	50.53	460,500	549,300	-6.8
04/08/2026	51	503,100	51.47	51.60	50.80	183,000	316,100	-10.2
03/08/2026	51.40	1,094,000	50.93	52.20	50.73	555,000	235,700	24.6
31/07/2026	51.33	2,208,100	51.33	51.33	49.67	219,400	715,500	-37.5
30/07/2026	50.93	1,393,600	49.20	51	49.20	1,007,400	43,400	73.0
29/07/2026	49.20	664,000	48.67	49.33	48.60	306,600	79,100	16.8
28/07/2026	48.60	829,700	48	48.93	47.67	400,300	174,800	16.4
27/07/2026	48.20	900,100	48.67	49.20	48.13	92,600	259,500	-12.2
24/07/2026	48.80	1,829,400	48	48.80	47.07	229,200	348,700	-8.7
23/07/2026	48	3,404,000	47.93	48.13	44.67	377,400	1,066,400	-47.7
22/07/2026	48	2,233,100	50.47	50.87	48	73,700	394,400	-23.8
21/07/2026	50.67	874,700	50.67	51.60	50.47	343,800	318,200	2.0
20/07/2026	50.67	923,100	51.13	51.40	50.20	226,900	219,800	0.5
17/07/2026	51.67	990,500	52.67	52.67	50.93	50,900	561,700	-39.6
16/07/2026	52.67	2,607,300	51.33	52.87	50.53	526,700	125,600	31.2
15/07/2026	51.33	726,100	51.40	51.60	51	148,500	79,300	5.3
14/07/2026	51.67	2,417,600	50.20	51.87	50	508,400	288,800	17.0
13/07/2026	50.20	1,519,700	50.27	51.40	49.47	883,500	140,600	56.6
10/07/2026	50.20	2,176,400	49.60	51	48.93	206,300	221,800	-1.0
09/07/2026	50.73	810,100	51.33	51.40	50.73	73,300	120,600	-3.6
08/07/2026	51.60	1,249,600	50.80	51.60	50.53	210,300	46,200	12.6
07/07/2026	50.67	1,718,400	51.47	51.53	50.53	120,700	240,600	-9.2
06/07/2026	51.47	2,115,500	50.87	52.13	50.20	216,500	298,800	-6.4
03/07/2026	50.93	1,759,700	50	51	49.27	182,900	765,900	-43.8
02/07/2026	50.20	1,585,600	49.73	50.67	49.47	16,500	745,400	-54.9
01/07/2026	49.53	685,700	49.07	49.53	48.87	200	408,900	-30.1
30/06/2026	49.07	773,500	49.33	49.80	48.80	10,400	526,200	-38.1
29/06/2026	49.07	759,300	48.67	49.20	48.27	64,500	425,900	-26.3
26/06/2026	48.67	640,300	48.67	48.87	48.40	7,100	281,600	-20.0
25/06/2026	48.67	1,438,200	49.87	50.13	48.53	94,400	581,500	-36.0
24/06/2026	50	715,200	50.67	50.87	49.67	30,000	238,300	-15.7
23/06/2026	50.93	826,800	50.60	51.27	50.13	178,000	103,800	5.6
22/06/2026	50.40	1,123,700	50.73	51.47	50.13	182,400	517,400	-25.4
19/06/2026	51.33	1,128,600	52.33	52.33	50.53	87,300	321,700	-17.9
18/06/2026	51.73	930,700	52.60	52.67	51.53	129,900	405,200	-21.5
17/06/2026	52.53	761,200	53.27	53.27	52.27	80,300	99,800	-1.6
16/06/2026	53.07	611,300	53.27	53.33	52.53	318,300	210,400	8.6
15/06/2026	53.07	4,151,300	51.07	53.27	50.80	1,745,500	248,200	117.4
12/06/2026	50.67	490,300	50.87	50.93	50.20	192,800	26,600	12.6
11/06/2026	50.40	167,200	50.07	50.53	50.07	89,400	49,600	3.0
10/06/2026	50.40	919,600	50.47	51	49.73	288,300	451,200	-12.2
09/06/2026	50.67	836,500	50.67	51.33	50.47	447,200	330,700	8.9
08/06/2026	50.67	996,500	50.87	51.40	50	256,100	67,000	14.4
05/06/2026	50.80	509,700	50.73	51.47	50.67	109,600	69,800	3.1
04/06/2026	50.73	1,816,600	48.33	51.40	48.33	309,000	710,700	-29.9
03/06/2026	48.87	933,600	48.67	49.20	48.13	136,000	717,900	-42.3

Page:
1
2
3
>>

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	49.73 57.10 57.10
2 tháng (2026-08-10)	2.07	3.96%	46,783,200	-3,799,600	-358.4	49.73 57.10 57.10
3 tháng (2026-07-10)	4	7.97%	76,787,700	-2,614,300	-261.8	48 57.10 57.10
6 tháng (2026-04-13)	6.71	14.14%	148,365,200	-8,423,300	-697.4	47.49 57.10 57.10
12 tháng (2025-10-13)	10.67	24.50%	396,988,100	18,400,700	1,255.2	37.19 57.10 57.10
24 tháng (2024-10-18)	15.86	41.37%	924,407,800	14,196,060	673.1	26.46 57.10 57.10
36 tháng (2023-10-24)	22.27	69.76%	1,225,718,600	14,946,135	697.4	26.46 57.10 57.10
60 tháng (2021-11-03)	29.31	117.75%	1,985,987,100	46,423,012	2,255.9	19.72 57.10 57.10

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH