Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2016	13.35	223,360	13.20	13.35	13.15	0	8,070	-0.2
15/11/2016	13.20	65,320	13.06	13.30	13.08	0	8,240	-0.2
14/11/2016	13.06	141,640	13.11	13.11	13.01	0	13,050	-0.3
11/11/2016	13.11	41,510	13.25	13.30	13.11	0	0	0
10/11/2016	13.25	125,680	13.03	13.40	13.20	0	0	0
09/11/2016	13.03	438,440	13.28	13.28	12.76	0	0	0
08/11/2016	13.28	180,800	13.43	13.65	13.28	0	0	0
07/11/2016	13.43	162,760	13.08	13.45	13.06	0	0	0
04/11/2016	13.08	29,870	13.06	13.30	13.06	0	0	0
03/11/2016	13.06	356,090	13.20	13.20	12.91	0	140	0.0
02/11/2016	13.20	214,960	13.45	13.45	13.20	0	120	0.0
01/11/2016	13.45	309,100	13.55	13.60	13.35	0	0	0
31/10/2016	13.55	64,130	13.65	13.75	13.55	0	0	0
28/10/2016	13.65	89,870	13.55	13.78	13.55	0	0	0
27/10/2016	13.55	124,430	13.65	13.65	13.48	0	0	0
26/10/2016	13.65	182,990	13.53	13.65	13.40	44,720	44,720	0
25/10/2016	13.53	118,920	13.65	13.65	13.45	0	1,500	0.0
24/10/2016	13.65	149,680	13.65	13.83	13.58	21,000	31,960	-0.3
21/10/2016	13.65	250,330	13.60	13.65	13.55	0	0	0
20/10/2016	13.60	303,700	13.73	13.73	13.55	0	340	0.0
19/10/2016	13.73	139,400	13.75	13.90	13.73	0	4,570	-0.1
18/10/2016	13.75	162,390	13.85	13.85	13.75	0	4,630	-0.1
17/10/2016	13.85	205,210	13.85	13.85	13.73	0	860	0.0
14/10/2016	13.85	144,600	13.93	13.95	13.80	0	540	0.0
13/10/2016	13.93	167,280	13.85	13.98	13.73	0	0	0
12/10/2016	13.85	259,310	13.95	14.15	13.85	0	0	0
11/10/2016	13.95	446,890	13.60	13.95	13.45	0	1,240	0.0
10/10/2016	13.60	222,380	13.93	13.95	13.60	0	0	0
07/10/2016	13.93	464,750	14.10	14.20	13.80	0	0	0
06/10/2016	14.10	213,960	14.05	14.25	14.05	0	0	0
05/10/2016	14.05	284,080	14.15	14.35	13.95	0	15,690	-0.4
04/10/2016	14.15	464,270	14.50	14.50	14.00	0	1,720	0.0
03/10/2016	14.50	210,460	14.60	14.75	14.48	0	520	0.0
30/09/2016	14.60	312,610	14.75	14.80	14.55	0	3,010	-0.1
29/09/2016	14.75	1,324,310	14.25	15.00	14.25	0	4,760	-0.1
28/09/2016	14.25	551,130	14.45	14.55	14.20	0	5,160	-0.1
27/09/2016	14.45	458,480	14.45	14.55	14.30	0	2,070	-0.1
26/09/2016	14.45	799,740	14.15	14.55	14.05	0	4,820	-0.1
23/09/2016	14.15	557,190	13.78	14.30	13.78	473,419	473,419	0
22/09/2016	13.78	452,460	13.68	14.00	13.63	0	0	0
21/09/2016	13.68	282,700	13.50	13.75	13.65	0	9,500	-0.3
20/09/2016	13.50	127,600	13.45	13.65	13.35	0	340	0.0
19/09/2016	13.45	367,500	13.63	13.70	13.38	0	0	0
16/09/2016	13.63	182,220	13.38	13.65	13.43	0	0	0
15/09/2016	13.38	299,670	13.55	13.65	13.35	0	10,780	-0.3
14/09/2016	13.55	387,510	13.80	13.83	13.55	0	690	0.0
13/09/2016	13.80	185,540	13.80	13.85	13.63	0	9,920	-0.3
12/09/2016	13.80	179,080	14.05	14.05	13.75	0	17,660	-0.5
09/09/2016	14.05	457,440	14.20	14.30	13.95	0	7,640	-0.2
08/09/2016	14.20	583,040	13.90	14.40	13.80	323,690	324,720	0.0
07/09/2016	13.90	232,640	13.80	13.95	13.80	0	7,150	-0.2
06/09/2016	13.80	537,180	13.65	13.85	13.55	0	1,000	0.0
05/09/2016	13.65	369,700	13.90	13.90	13.65	0	0	0
01/09/2016	13.90	195,860	14.05	14.20	13.85	0	520	0.0
31/08/2016	14.05	267,680	13.80	14.15	13.80	0	350	0.0
30/08/2016	13.80	311,180	13.75	13.95	13.70	0	860	0.0
29/08/2016	13.75	472,310	14.20	14.45	13.75	0	0	0
26/08/2016	14.20	405,950	14.10	14.60	14.10	0	0	0
25/08/2016	14.10	572,920	14.50	14.60	14.10	0	0	0
24/08/2016	14.50	518,880	14.55	14.90	14.50	0	6,380	-0.2
23/08/2016	14.55	363,900	14.35	14.65	14.30	0	0	0
22/08/2016	14.35	687,230	14.55	14.85	14.35	20,000	21,860	-0.1
19/08/2016	14.55	919,980	14.95	14.95	14.55	0	0	0
18/08/2016	14.95	729,050	14.95	15.30	14.70	0	17,640	-0.5
17/08/2016	14.95	1,690,200	14.30	15.10	14.35	332,920	332,920	0
16/08/2016	14.30	1,911,000	13.70	14.40	13.65	0	240	0.0
15/08/2016	13.70	250,200	13.70	13.80	13.60	0	0	0
12/08/2016	13.70	362,680	13.80	13.95	13.60	0	0	0
11/08/2016	13.80	1,133,270	13.35	14.00	13.55	0	950	0.0
10/08/2016	13.35	387,190	13.15	13.40	13.06	0	0	0
09/08/2016	13.15	243,550	13.40	13.40	13.11	0	0	0
08/08/2016	13.40	434,900	13.01	13.60	13.25	0	0	0
05/08/2016	13.01	428,850	12.46	13.15	12.51	0	0	0
04/08/2016	12.46	175,590	12.56	12.71	12.31	0	0	0
03/08/2016	12.56	190,160	12.81	12.81	12.56	0	0	0
02/08/2016	12.81	249,360	13.01	13.01	12.81	0	2,930	-0.1
01/08/2016	13.01	61,720	13.11	13.11	13.01	0	0	0
29/07/2016	13.11	256,230	12.96	13.25	13.01	0	0	0
28/07/2016	12.96	132,400	13.11	13.20	12.96	0	0	0
27/07/2016	13.11	170,600	12.91	13.15	12.81	0	0	0
26/07/2016	12.91	387,410	13.11	13.11	12.91	0	0	0
25/07/2016	13.11	93,580	13.20	13.30	13.06	0	0	0
22/07/2016	13.20	732,020	13.30	13.45	12.96	0	0	0
21/07/2016	13.30	262,460	13.40	13.45	13.30	0	0	0
20/07/2016	13.40	196,650	13.55	13.55	13.40	0	0	0
19/07/2016	13.55	302,190	13.65	13.70	13.50	0	750	0.0
18/07/2016	13.65	163,920	13.55	13.75	13.55	115,660	115,660	0
15/07/2016	13.55	379,020	13.65	13.85	13.40	0	0	0
14/07/2016	13.65	564,000	13.95	14.10	13.65	0	0	0
13/07/2016	13.95	416,840	13.95	14.20	13.90	0	0	0
12/07/2016	13.95	303,250	14.00	14.20	13.80	0	820	0.0
11/07/2016	14.00	704,610	13.95	14.35	13.75	0	0	0
08/07/2016	13.95	714,210	13.50	14.10	13.45	0	0	0
07/07/2016	13.50	329,420	13.45	13.65	13.40	0	0	0
06/07/2016	13.45	228,150	13.55	13.55	13.35	0	11,420	-0.3
05/07/2016	13.55	278,180	13.65	13.75	13.55	0	3,150	-0.1
04/07/2016	13.65	369,500	13.25	13.75	13.35	0	20	0.0
01/07/2016	13.25	339,190	13.40	13.45	13.15	0	0	0
30/06/2016	13.40	174,950	13.65	13.70	13.40	0	0	0
29/06/2016	13.65	224,310	13.20	13.65	13.06	0	0	0

Page:
<<
25
26
27
>>

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