Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/04/2009	7.19	377,850	6.85	7.19	6.85	45,700	5,100	0
03/04/2009	6.85	83,720	6.53	6.85	6.85	11,600	0	0
02/04/2009	6.53	407,140	6.24	6.53	6.07	107,830	1,200	0
01/04/2009	6.24	213,250	6.28	6.39	6.17	200	0	0
31/03/2009	6.28	187,540	6.39	6.49	6.17	100,000	840	0
30/03/2009	6.39	298,120	6.39	6.70	6.13	60,650	10,000	0
27/03/2009	6.39	339,790	6.09	6.39	6.17	0	0	0
26/03/2009	6.09	530,720	5.81	6.09	5.96	62,000	6,000	0
25/03/2009	5.81	308,170	5.53	5.81	5.53	4,840	3,500	0
24/03/2009	5.53	70,580	5.28	5.53	5.53	350	600	0
23/03/2009	5.28	316,900	5.47	5.64	5.21	110,090	10,510	0
20/03/2009	5.47	403,180	5.21	5.47	5.13	100,400	2,420	0
19/03/2009	5.21	468,630	5.11	5.36	5.21	35,050	26,460	0
18/03/2009	5.11	177,650	4.87	5.11	5.11	35,000	152,430	0
17/03/2009	4.87	514,230	4.66	4.87	4.85	30,000	424,630	0
16/03/2009	4.66	221,930	4.47	4.66	4.58	48,000	189,560	0
13/03/2009	4.47	157,110	4.47	4.51	4.41	44,700	132,120	0
12/03/2009	4.47	254,900	4.70	4.70	4.47	25,000	151,640	0
11/03/2009	4.70	291,840	4.58	4.79	4.68	32,350	250,840	0
10/03/2009	4.58	152,590	4.73	4.90	4.58	9,000	74,580	0
09/03/2009	4.73	100,260	4.96	4.96	4.73	13,300	29,130	0
06/03/2009	4.96	168,810	5.21	5.36	4.96	20,050	99,150	0
05/03/2009	5.21	31,230	4.98	5.21	5.21	0	23,320	0
04/03/2009	4.98	91,350	4.75	4.98	4.79	0	33,500	0
03/03/2009	4.75	63,710	4.62	4.83	4.51	0	24,300	0
02/03/2009	4.62	55,610	4.41	4.62	4.26	0	0	0
27/02/2009	4.41	29,230	4.21	4.41	4.15	0	3,820	0
26/02/2009	4.21	93,520	4.24	4.26	4.07	0	45,970	0
25/02/2009	4.24	99,270	4.04	4.24	4.15	0	90,920	0
24/02/2009	4.04	52,410	4.26	4.26	4.04	11,000	19,200	0
23/02/2009	4.26	85,240	4.26	4.36	4.11	1,740	32,570	0
20/02/2009	4.26	82,870	4.43	4.43	4.26	10,550	28,000	0
19/02/2009	4.43	151,350	4.64	4.64	4.43	21,650	2,740	0
18/02/2009	4.64	67,230	4.87	4.87	4.64	6,000	2,500	0
17/02/2009	4.87	62,940	5.13	5.13	4.87	23,500	13,000	0
16/02/2009	5.13	32,520	5.24	5.24	5.09	16,050	3,120	0
13/02/2009	5.24	16,680	5.24	5.26	5.19	5,590	0	0
12/02/2009	5.24	35,030	5.21	5.32	5.24	0	17,100	0
11/02/2009	5.21	67,290	5.45	5.45	5.21	31,990	100	0
10/02/2009	5.45	34,700	5.60	5.60	5.45	13,140	20,000	0
09/02/2009	5.60	34,440	5.56	5.73	5.53	9,500	13,880	0
06/02/2009	5.56	41,340	5.53	5.56	5.36	14,260	26,120	0
05/02/2009	5.53	53,970	5.81	5.81	5.53	15,170	34,460	0
04/02/2009	5.81	50,530	6.00	6.00	5.77	9,680	37,920	0
03/02/2009	6.00	81,860	6.30	6.30	6.00	50,400	47,540	0
02/02/2009	6.30	47,180	6.56	6.56	6.30	35,520	32,980	0
23/01/2009	6.56	23,400	6.49	6.56	6.47	1,250	480	0
22/01/2009	6.49	33,570	6.43	6.51	6.43	15,320	500	0
21/01/2009	6.43	89,270	6.49	6.49	6.43	68,270	61,670	0
20/01/2009	6.49	40,820	6.43	6.56	6.43	22,190	37,000	0
19/01/2009	6.43	61,410	6.51	6.53	6.39	41,700	33,000	0
16/01/2009	6.51	53,050	6.53	6.56	6.51	21,870	47,190	0
15/01/2009	6.53	39,700	6.70	6.70	6.53	33,500	12,000	0
14/01/2009	6.70	22,260	6.83	6.98	6.49	5,100	14,130	0
13/01/2009	6.83	21,500	7.02	7.05	6.83	150	0	0
12/01/2009	7.02	22,690	6.81	7.02	6.56	13,110	220	0
09/01/2009	6.81	13,900	7.02	7.02	6.81	350	380	0
08/01/2009	7.02	36,080	7.22	7.22	6.94	100	2,000	0
07/01/2009	7.22	26,390	7.00	7.24	7.13	0	6,140	0
06/01/2009	7.00	22,810	6.81	7.02	6.94	10	8,540	0
05/01/2009	6.81	49,570	6.60	6.81	6.70	5,910	0	0
02/01/2009	6.60	38,430	6.39	6.60	6.39	12,780	6,650	0
31/12/2008	6.39	70,740	6.24	6.39	6.22	29,270	900	0
30/12/2008	6.24	40,600	6.17	6.39	6.04	15,670	80	0
29/12/2008	6.17	73,550	6.09	6.19	6.13	34,000	10,000	0
26/12/2008	6.09	84,670	6.04	6.11	6.04	48,830	47,000	0
25/12/2008	6.04	31,890	6.09	6.13	5.96	13,620	600	0
24/12/2008	6.09	75,900	6.09	6.09	5.96	39,130	45,400	0
23/12/2008	6.09	136,700	6.39	6.39	6.07	22,960	78,410	0
22/12/2008	6.39	187,980	6.15	6.45	6.39	21,890	104,360	0
19/12/2008	6.15	93,540	5.87	6.15	5.87	840	580	0
18/12/2008	5.87	78,520	5.60	5.87	5.75	4,950	1,220	0
17/12/2008	5.60	81,920	5.34	5.60	5.36	15,000	15,770	0
16/12/2008	5.34	174,620	5.62	5.75	5.34	40,150	100,860	0
15/12/2008	5.62	51,330	5.36	5.62	5.62	2,150	230	0
12/12/2008	5.36	106,370	5.11	5.36	5.34	20	73,870	0
11/12/2008	5.11	124,030	5.11	5.11	4.94	320	56,000	0
10/12/2008	5.11	100,660	5.36	5.53	5.11	5,520	0	0
09/12/2008	5.36	141,100	5.58	5.85	5.32	6,050	66,170	0
08/12/2008	5.58	29,900	5.85	5.85	5.58	12,050	24,030	0
05/12/2008	5.85	52,930	6.15	6.15	5.85	0	12,530	0
04/12/2008	6.15	90,350	6.17	6.17	6.11	5,000	76,700	0
03/12/2008	6.17	71,270	6.24	6.49	6.17	8,000	52,760	0
02/12/2008	6.24	83,180	6.47	6.47	6.17	24,000	63,640	0
01/12/2008	6.47	24,060	6.53	6.60	6.47	250	15,810	0
28/11/2008	6.53	7,680	6.24	6.53	6.53	6,000	0	0
27/11/2008	6.24	37,050	6.39	6.56	6.24	25,200	14,720	0
26/11/2008	6.39	5,720	6.32	6.39	6.30	0	0	0
25/11/2008	6.32	121,040	6.62	6.81	6.32	71,270	117,880	0
24/11/2008	6.62	10,560	6.53	6.81	6.62	0	0	0
21/11/2008	6.53	211,230	6.87	6.87	6.53	41,700	193,830	0
20/11/2008	6.87	61,790	7.24	7.24	6.87	25,800	20,000	0
19/11/2008	7.24	9,390	7.28	7.34	7.02	0	990	0
18/11/2008	7.28	83,170	7.66	7.66	7.28	20,000	70,000	0
17/11/2008	7.66	15,400	7.66	7.66	7.32	120	5,090	0
14/11/2008	7.66	114,310	7.66	8.05	7.66	120	14,570	0
13/11/2008	7.66	22,230	7.34	7.66	7.07	2,000	10	0
12/11/2008	7.34	182,540	7.71	7.71	7.32	34,710	145,330	0
11/11/2008	7.71	101,360	8.09	8.09	7.68	32,860	29,250	0
10/11/2008	8.09	47,730	7.98	8.19	8.09	5,000	1,120	0

Page:
<<
39
40
41
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	1.84	2.87%	30,285,200	1,513,944	87.1	60.72 65.90 65.80
2 tháng (2024-09-16)	0.73	1.12%	42,881,200	386,944	1.2	60.72 67.28 65.80
3 tháng (2024-08-19)	-4.72	-6.69%	59,423,300	-54,256	-33.2	60.72 71.03 65.80
6 tháng (2024-05-20)	-3.78	-5.44%	144,794,800	1,381,571	86.1	60.72 72.07 65.80
12 tháng (2023-11-21)	7.74	13.34%	306,763,500	-443,733	-52.4	55.57 72.07 65.80
24 tháng (2022-11-28)	28.64	77.08%	537,797,600	5,453,249	321.1	35.87 72.07 65.80
36 tháng (2021-12-01)	26.88	69.08%	1,011,854,300	31,670,244	1,590.7	31.45 72.07 65.80
60 tháng (2019-12-12)	48.89	289.23%	2,011,623,420	8,695,724	910.7	10.94 72.07 65.80

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH