Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/08/2019	12.11	1,637,940	11.57	12.13	11.48	0	0	0
14/08/2019	11.70	422,200	11.83	11.91	11.70	378,210	378,210	0
13/08/2019	11.78	1,320,440	11.91	12.00	11.70	1,500	0	0.0
12/08/2019	11.98	627,270	12.04	12.11	11.91	0	0	0
09/08/2019	12.00	721,070	12.22	12.22	12.00	76,500	76,500	0
08/08/2019	12.13	3,368,880	11.37	12.26	11.37	0	1,500	0.0
07/08/2019	11.46	427,130	11.16	11.52	11.39	400,000	400,000	0
06/08/2019	11.50	753,260	11.16	11.52	11.16	200,000	200,000	0
05/08/2019	11.26	297,920	11.18	11.29	11.16	200,000	200,000	0
02/08/2019	11.26	439,060	11.05	11.26	10.96	0	0	0
01/08/2019	11.13	615,980	11.26	11.31	11.09	0	0	0
31/07/2019	11.31	460,660	11.39	11.39	11.20	0	0	0
30/07/2019	11.44	232,710	11.48	11.55	11.42	4,500	0	0.1
29/07/2019	11.48	163,630	11.61	11.63	11.48	0	0	0
26/07/2019	11.55	137,090	11.52	11.63	11.50	0	0	0
25/07/2019	11.50	209,610	11.48	11.65	11.48	60	4,500	-0.1
24/07/2019	11.50	157,350	11.55	11.61	11.50	0	0	0
23/07/2019	11.57	206,030	11.52	11.74	11.52	0	0	0
22/07/2019	11.52	161,010	11.63	11.65	11.52	0	60	0.0
19/07/2019	11.63	230,200	11.70	11.72	11.59	0	0	0
18/07/2019	11.61	405,160	11.65	11.72	11.61	0	0	0
17/07/2019	11.72	385,180	11.87	11.87	11.70	0	0	0
16/07/2019	11.83	535,390	11.85	11.96	11.78	0	0	0
15/07/2019	11.78	581,050	11.70	11.87	11.61	0	0	0
12/07/2019	11.63	337,570	11.70	11.74	11.63	2,500	0	0.1
11/07/2019	11.70	243,400	11.72	11.78	11.70	0	0	0
10/07/2019	11.70	369,510	11.57	11.74	11.52	30	0	0.0
09/07/2019	11.59	335,490	11.55	11.61	11.50	0	2,500	-0.1
08/07/2019	11.57	633,770	11.74	11.76	11.50	0	0	0
05/07/2019	11.76	377,610	11.74	11.83	11.70	0	30	0.0
04/07/2019	11.74	607,310	11.81	11.91	11.74	0	0	0
03/07/2019	11.74	1,476,190	11.91	12.00	11.74	0	0	0
02/07/2019	11.52	812,470	11.52	11.70	11.35	0	0	0
01/07/2019	11.44	359,240	11.44	11.46	11.31	0	0	0
28/06/2019	11.26	355,530	11.26	11.44	11.18	0	0	0
27/06/2019	11.26	290,660	11.26	11.50	11.26	7,500	0	0.2
26/06/2019	11.44	366,130	11.26	11.55	11.26	0	0	0
25/06/2019	11.24	179,940	11.24	11.33	11.24	0	0	0
24/06/2019	11.33	130,680	11.31	11.37	11.26	0	7,500	-0.2
21/06/2019	11.33	107,680	11.35	11.39	11.33	0	0	0
20/06/2019	11.29	318,030	11.26	11.33	11.22	0	0	0
19/06/2019	11.22	184,070	11.22	11.31	11.22	0	0	0
18/06/2019	11.22	246,210	11.24	11.26	11.20	110,530	110,520	0.0
17/06/2019	11.24	462,770	11.24	11.26	11.05	0	0	0
14/06/2019	11.24	175,610	11.26	11.33	11.24	0	0	0
13/06/2019	11.26	303,270	11.22	11.35	11.13	0	0	0
12/06/2019	11.26	143,940	11.33	11.35	11.24	0	0	0
11/06/2019	11.33	132,460	11.33	11.44	11.26	0	0	0
10/06/2019	11.33	231,790	11.55	11.55	11.31	2,500	0	0.1
07/06/2019	11.46	172,470	11.39	11.46	11.29	6,840	0	0.2
06/06/2019	11.39	146,330	11.22	11.39	11.16	0	0	0
05/06/2019	11.24	188,150	11.35	11.35	11.24	0	2,500	-0.1
04/06/2019	11.20	221,030	11.18	11.33	11.13	0	6,840	-0.2
03/06/2019	11.18	291,060	11.26	11.44	11.13	0	0	0
31/05/2019	11.31	329,150	11.52	11.57	11.31	0	0	0
30/05/2019	11.57	323,620	11.48	11.65	11.48	0	0	0
29/05/2019	11.61	262,680	11.83	11.83	11.61	0	0	0
28/05/2019	11.74	180,450	11.81	11.81	11.65	1,560	0	0.0
27/05/2019	11.70	185,550	11.83	11.83	11.65	250,000	250,000	0
24/05/2019	11.81	993,350	11.68	11.94	11.65	0	0	0
23/05/2019	11.68	357,260	11.57	11.70	11.57	0	1,560	0.0
22/05/2019	11.68	451,950	11.68	11.78	11.59	10,420	0	0.3
21/05/2019	11.65	432,280	11.83	11.83	11.65	0	0	0
20/05/2019	11.78	479,310	11.74	11.83	11.68	0	0	0
17/05/2019	11.70	698,200	11.35	11.70	11.26	0	10,420	-0.3
16/05/2019	11.26	186,600	11.46	11.46	11.26	3,750	0	0.1
15/05/2019	11.39	229,120	11.44	11.50	11.39	0	0	0
14/05/2019	11.42	276,050	11.26	11.46	11.26	0	0	0
13/05/2019	11.37	197,750	11.29	11.46	11.26	0	3,750	-0.1
10/05/2019	11.29	147,760	11.22	11.35	11.22	0	0	0
09/05/2019	11.26	212,910	11.31	11.39	11.22	0	0	0
08/05/2019	11.33	321,110	11.13	11.37	11.07	0	0	0
07/05/2019	11.20	78,580	11.35	11.37	11.13	0	0	0
06/05/2019	11.13	130,950	11.26	11.26	11.05	0	0	0
03/05/2019	11.35	256,850	11.26	11.35	11.22	0	0	0
02/05/2019	11.24	163,010	11.24	11.29	11.22	0	0	0
26/04/2019	11.22	93,960	11.18	11.24	11.13	0	0	0
25/04/2019	11.18	176,570	11.16	11.22	11.09	6,530	0	0.2
24/04/2019	11.13	187,400	11.03	11.16	11.03	0	0	0
23/04/2019	11.03	146,000	11.22	11.22	11.00	600	0	0.0
22/04/2019	11.03	225,310	11.22	11.24	10.83	0	6,530	-0.2
19/04/2019	11.22	124,180	11.20	11.26	11.20	0	0	0
18/04/2019	11.20	340,670	11.20	11.31	11.20	0	600	0.0
17/04/2019	11.24	297,830	11.26	11.37	11.24	0	0	0
16/04/2019	11.26	288,880	11.26	11.35	11.13	0	0	0
12/04/2019	11.26	265,810	11.26	11.42	11.26	0	0	0
11/04/2019	11.37	156,830	11.44	11.44	11.35	0	0	0
10/04/2019	11.37	324,910	11.35	11.46	11.31	0	0	0
09/04/2019	11.46	221,540	11.57	11.57	11.39	10	0	0.0
08/04/2019	11.57	163,340	11.74	11.74	11.57	0	0	0
05/04/2019	11.70	483,070	11.44	11.74	11.44	0	0	0
04/04/2019	11.44	202,300	11.42	11.50	11.39	0	10	0.0
03/04/2019	11.42	245,190	11.50	11.50	11.42	0	0	0
02/04/2019	11.48	243,690	11.52	11.61	11.44	0	0	0
01/04/2019	11.46	283,780	11.48	11.57	11.42	3,550	0	0.1
29/03/2019	11.48	320,000	11.39	11.61	11.39	0	0	0
28/03/2019	11.39	170,770	11.39	11.48	11.39	0	0	0
27/03/2019	11.42	377,360	11.48	11.50	11.37	0	3,550	-0.1
26/03/2019	11.35	326,900	11.48	11.59	11.35	0	0	0
25/03/2019	11.37	549,330	11.48	11.57	11.26	0	0	0

Page:
<<
18
19
20
>>

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