Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/09/2019	18.73	333,770	18.73	18.97	18.73	0	0	0
13/09/2019	18.73	449,320	18.73	18.86	18.55	0	0	0
12/09/2019	18.73	390,670	18.38	18.80	18.48	0	0	0
11/09/2019	18.38	435,120	18.55	18.66	18.31	0	0	0
10/09/2019	18.55	1,720,230	19.21	19.21	18.55	0	0	0
09/09/2019	19.21	576,280	19.49	19.56	19.21	0	0	0
06/09/2019	19.49	504,320	19.49	19.56	19.42	0	0	0
05/09/2019	19.49	766,820	19.56	19.62	19.45	16,180	0	0.5
04/09/2019	19.56	883,740	19.59	19.62	19.42	720	0	0.0
03/09/2019	19.59	681,310	19.76	19.97	19.56	0	0	0
30/08/2019	19.76	1,529,350	19.49	19.90	19.35	1,927,000	1,943,180	-0.5
29/08/2019	19.49	445,010	19.28	19.59	19.24	2,000	720	0.0
28/08/2019	19.28	426,210	19.28	19.35	19.11	0	0	0
27/08/2019	19.28	696,170	19.56	19.76	19.07	10,873,980	10,873,980	0
26/08/2019	19.56	974,240	19.49	19.83	19.28	50	2,000	-0.1
23/08/2019	19.49	751,000	19.45	19.80	19.45	200	0	0.0
22/08/2019	19.45	688,770	19.80	19.80	19.45	0	0	0
21/08/2019	19.80	1,009,040	20.04	20.14	19.76	541,525	535,325	0.2
20/08/2019	20.04	1,083,000	19.69	20.04	19.45	850,504	850,754	-0.0
19/08/2019	19.69	828,250	19.69	19.90	19.35	2,019,090	2,019,090	0
16/08/2019	19.69	2,220,100	19.31	19.97	19.14	499,999	506,199	-0.2
15/08/2019	19.31	1,637,940	18.66	19.35	18.31	0	0	0
14/08/2019	18.66	422,200	18.80	19.00	18.66	378,210	378,210	0
13/08/2019	18.80	1,320,440	19.11	19.14	18.66	1,500	0	0.0
12/08/2019	19.11	627,270	19.14	19.31	19.00	0	0	0
09/08/2019	19.14	721,070	19.35	19.49	19.14	76,500	76,500	0
08/08/2019	19.35	3,368,880	18.28	19.56	18.14	0	1,500	-0.0
07/08/2019	18.28	427,130	18.35	18.38	18.17	400,000	400,000	0
06/08/2019	18.35	753,260	17.97	18.38	17.79	200,000	200,000	0
05/08/2019	17.97	297,920	17.97	18.00	17.79	200,000	200,000	0
02/08/2019	17.97	439,060	17.76	17.97	17.48	0	0	0
01/08/2019	17.76	615,980	18.04	18.04	17.69	0	0	0
31/07/2019	18.04	460,660	18.24	18.24	17.86	0	0	0
30/07/2019	18.24	232,710	18.31	18.42	18.21	4,500	0	0.1
29/07/2019	18.31	163,630	18.42	18.55	18.31	0	0	0
26/07/2019	18.42	137,090	18.35	18.55	18.35	0	0	0
25/07/2019	18.35	209,610	18.35	18.59	18.31	60	4,500	-0.1
24/07/2019	18.35	157,350	18.45	18.52	18.35	0	0	0
23/07/2019	18.45	206,030	18.38	18.73	18.38	0	0	0
22/07/2019	18.38	161,010	18.55	18.59	18.38	0	60	-0.0
19/07/2019	18.55	230,200	18.52	18.69	18.48	0	0	0
18/07/2019	18.52	405,160	18.69	18.69	18.52	0	0	0
17/07/2019	18.69	385,180	18.86	18.93	18.66	0	0	0
16/07/2019	18.86	535,390	18.80	19.07	18.80	0	0	0
15/07/2019	18.80	581,050	18.55	18.93	18.52	0	0	0
12/07/2019	18.55	337,570	18.66	18.73	18.55	2,500	0	0.1
11/07/2019	18.66	243,400	18.66	18.80	18.66	0	0	0
10/07/2019	18.66	369,510	18.48	18.73	18.38	30	0	0.0
09/07/2019	18.48	335,490	18.45	18.52	18.35	0	2,500	-0.1
08/07/2019	18.45	633,770	18.76	18.76	18.35	0	0	0
05/07/2019	18.76	377,610	18.73	18.86	18.66	0	30	-0.0
04/07/2019	18.73	607,310	18.73	19.00	18.73	0	0	0
03/07/2019	18.73	1,476,190	18.38	19.14	18.73	0	0	0
02/07/2019	18.38	812,470	18.24	18.66	18.10	0	0	0
01/07/2019	18.24	359,240	17.97	18.28	18.04	0	0	0
28/06/2019	17.97	355,530	17.97	18.24	17.83	0	0	0
27/06/2019	17.97	290,660	18.24	18.35	17.97	7,500	0	0.2
26/06/2019	18.24	366,130	17.93	18.42	17.97	0	0	0
25/06/2019	17.93	179,940	18.07	18.07	17.93	0	0	0
24/06/2019	18.07	130,680	18.07	18.14	17.97	0	7,500	-0.2
21/06/2019	18.07	107,680	18.00	18.17	18.07	0	0	0
20/06/2019	18.00	318,030	17.90	18.07	17.90	0	0	0
19/06/2019	17.90	184,070	17.90	18.04	17.90	0	0	0
18/06/2019	17.90	246,210	17.93	17.97	17.86	110,530	110,520	0.0
17/06/2019	17.93	462,770	17.93	17.97	17.62	0	0	0
14/06/2019	17.93	175,610	17.97	18.07	17.93	0	0	0
13/06/2019	17.97	303,270	17.97	18.10	17.76	0	0	0
12/06/2019	17.97	143,940	18.07	18.10	17.93	0	0	0
11/06/2019	18.07	132,460	18.07	18.24	17.97	0	0	0
10/06/2019	18.07	231,790	18.28	18.42	18.04	2,500	0	0.1
07/06/2019	18.28	172,470	18.17	18.28	18.00	6,840	0	0.2
06/06/2019	18.17	146,330	17.93	18.17	17.79	0	0	0
05/06/2019	17.93	188,150	17.86	18.10	17.93	0	2,500	-0.1
04/06/2019	17.86	221,030	17.83	18.07	17.76	0	6,840	-0.2
03/06/2019	17.83	291,060	18.04	18.24	17.76	0	0	0
31/05/2019	18.04	329,150	18.45	18.45	18.04	0	0	0
30/05/2019	18.45	323,620	18.52	18.59	18.31	0	0	0
29/05/2019	18.52	262,680	18.73	18.86	18.52	0	0	0
28/05/2019	18.73	180,450	18.66	18.83	18.59	1,560	0	0.0
27/05/2019	18.66	185,550	18.83	18.86	18.59	250,000	250,000	0
24/05/2019	18.83	993,350	18.62	19.04	18.59	0	0	0
23/05/2019	18.62	357,260	18.62	18.66	18.45	0	1,560	-0.0
22/05/2019	18.62	451,950	18.59	18.80	18.48	10,420	0	0.3
21/05/2019	18.59	432,280	18.80	18.86	18.59	0	0	0
20/05/2019	18.80	479,310	18.66	18.86	18.62	0	0	0
17/05/2019	18.66	698,200	17.97	18.66	17.97	0	10,420	-0.3
16/05/2019	17.97	186,600	18.17	18.28	17.97	3,750	0	0.1
15/05/2019	18.17	229,120	18.21	18.35	18.17	0	0	0
14/05/2019	18.21	276,050	18.14	18.28	17.97	0	0	0
13/05/2019	18.14	197,750	18.00	18.28	17.97	0	3,750	-0.1
10/05/2019	18.00	147,760	17.97	18.10	17.90	0	0	0
09/05/2019	17.97	212,910	18.07	18.17	17.90	0	0	0
08/05/2019	18.07	321,110	17.86	18.14	17.66	0	0	0
07/05/2019	17.86	78,580	17.76	18.14	17.76	0	0	0
06/05/2019	17.76	130,950	18.10	18.10	17.62	0	0	0
03/05/2019	18.10	256,850	17.93	18.10	17.90	0	0	0
02/05/2019	17.93	163,010	17.90	18.00	17.90	0	0	0
26/04/2019	17.90	93,960	17.83	17.93	17.76	0	0	0
25/04/2019	17.83	176,570	17.76	17.90	17.69	6,530	0	0.2
24/04/2019	17.76	187,400	17.59	17.79	17.59	0	0	0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-28)	1.50	2.40%	29,797,600	2,507,652	160.9	62.50 66.60 64
2 tháng (2024-09-26)	-3.20	-4.76%	46,370,900	-378,748	-53.6	60.72 67.20 64
3 tháng (2024-08-27)	-4.39	-6.42%	60,385,800	-401,548	-55.3	60.72 68.56 64
6 tháng (2024-05-29)	-4.51	-6.58%	141,551,600	1,056,079	65.9	60.72 72.07 64
12 tháng (2023-12-01)	5.78	9.92%	307,774,000	-941,625	-85.1	56.40 72.07 64
24 tháng (2022-12-06)	24.99	64.07%	541,768,400	4,294,343	261.1	35.87 72.07 64
36 tháng (2021-12-13)	25.63	66.81%	1,007,341,600	31,339,652	1,569.0	31.45 72.07 64
60 tháng (2019-12-23)	46.22	259.89%	2,017,229,030	8,368,032	890.3	10.94 72.07 64

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH