Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/01/2008	24.07	40,870	25.12	25.12	23.86	0	0	0
14/01/2008	25.12	32,320	25.96	25.96	25.12	460	0	0
11/01/2008	25.96	26,840	25.75	26.37	25.96	2,500	280	0
10/01/2008	25.75	49,570	26.58	26.58	25.54	0	0	0
09/01/2008	26.58	28,070	27.00	27.00	26.58	0	0	0
08/01/2008	27.00	25,770	26.79	27.21	26.79	1,380	460	0
07/01/2008	26.79	26,900	27.21	27.21	26.58	20	2,500	0
04/01/2008	27.21	7,330	27.21	27.63	27.21	0	0	0
03/01/2008	27.21	13,610	27.63	27.63	27.21	0	0	0
02/01/2008	27.63	24,730	27.84	27.84	27.63	0	1,380	0
28/12/2007	27.84	45,690	28.05	28.05	27.84	14,110	0	0
27/12/2007	28.05	40,300	28.26	28.26	27.84	0	20	0
26/12/2007	28.26	16,210	27.84	28.26	27.84	0	0	0
25/12/2007	27.84	25,850	28.05	28.05	27.84	200	0	0
24/12/2007	28.05	32,090	28.05	28.26	28.05	2,500	14,110	0
21/12/2007	28.05	111,020	28.47	28.89	27.84	240	0	0
20/12/2007	28.47	41,520	28.89	29.51	28.47	26,590	0	0
19/12/2007	28.89	18,560	28.05	29.10	28.47	0	200	0
18/12/2007	28.05	21,280	27.84	28.05	27.84	0	2,500	0
17/12/2007	27.84	17,930	28.26	28.26	27.84	0	240	0
14/12/2007	28.26	37,350	28.47	28.47	28.26	0	26,590	0
13/12/2007	28.47	31,190	28.89	28.89	28.47	0	0	0
12/12/2007	28.89	29,770	28.47	29.10	28.47	13,570	0	0
11/12/2007	28.47	27,900	29.10	29.10	28.47	100	0	0
10/12/2007	29.10	25,120	29.51	29.51	29.10	11,640	0	0
07/12/2007	29.51	37,150	29.10	29.51	29.10	25,000	0	0
06/12/2007	29.10	45,810	29.30	29.72	29.10	25,000	13,560	0
05/12/2007	29.30	50,930	29.72	29.72	29.30	25,800	100	0
04/12/2007	29.72	56,620	29.10	29.72	29.30	25,000	11,640	0
03/12/2007	29.10	44,830	28.68	29.10	28.89	0	25,000	0
30/11/2007	28.68	36,760	28.89	28.89	28.68	560	25,000	0
29/11/2007	28.89	54,780	29.10	29.51	28.89	25,050	25,800	0
28/11/2007	29.10	70,930	29.10	29.30	29.10	28,000	25,000	0
27/11/2007	29.10	82,740	29.10	29.93	29.10	24,820	0	0
26/11/2007	29.10	68,950	28.26	29.10	28.26	34,260	560	0
23/11/2007	28.26	37,070	28.26	28.26	28.05	0	25,050	0
22/11/2007	28.26	50,800	28.26	28.47	28.26	820	28,000	0
21/11/2007	28.26	71,270	28.47	28.47	28.26	25,000	24,820	0
20/11/2007	28.47	72,160	28.89	28.89	28.05	26,000	34,260	0
19/11/2007	28.89	34,270	29.10	29.30	28.89	190	0	0
16/11/2007	29.10	27,480	29.10	29.30	28.68	0	820	0
15/11/2007	29.10	46,970	29.72	29.72	28.89	300	25,000	0
14/11/2007	29.72	73,720	28.68	29.72	28.89	0	26,000	0
13/11/2007	28.68	78,090	28.89	29.30	28.68	0	190	0
12/11/2007	28.89	63,850	29.51	29.51	28.89	20,020	0	0
09/11/2007	29.51	71,150	29.72	29.72	29.51	25,620	300	0
08/11/2007	29.72	59,070	30.14	30.35	29.72	9,230	0	0
07/11/2007	30.14	54,850	29.72	30.14	29.51	1,000	0	0
06/11/2007	29.72	67,080	29.93	30.14	29.72	5,000	20,020	0
05/11/2007	29.93	73,790	30.77	30.77	29.72	16,190	25,620	0
02/11/2007	30.77	93,310	30.98	31.19	30.77	50,000	9,230	0
01/11/2007	30.98	48,350	30.56	31.19	30.77	0	1,000	0
31/10/2007	30.56	51,670	30.98	30.98	30.56	2,390	5,000	0
30/10/2007	30.98	68,630	30.56	30.98	30.56	1,310	16,190	0
29/10/2007	30.56	98,210	32.03	32.03	30.56	5,220	50,000	0
26/10/2007	32.03	98,750	32.86	32.86	31.82	0	0	0
25/10/2007	32.86	181,350	31.82	32.86	32.23	0	2,390	0
24/10/2007	31.82	236,230	30.56	31.82	31.19	0	1,310	0
23/10/2007	30.56	181,470	29.93	30.56	30.35	0	5,220	0
22/10/2007	29.93	75,680	29.72	30.35	29.93	350	0	0
19/10/2007	29.72	51,280	29.93	29.93	29.30	3,270	0	0
18/10/2007	29.93	66,710	30.14	30.14	29.93	250	0	0
17/10/2007	30.14	68,610	30.35	30.35	30.14	60	0	0
16/10/2007	30.35	61,850	30.35	30.35	30.14	0	350	0
15/10/2007	30.35	86,470	30.77	30.77	30.35	0	3,270	0
12/10/2007	30.77	61,870	30.77	30.77	30.56	0	250	0
11/10/2007	30.77	131,100	30.98	31.40	30.77	52,850	60	0
10/10/2007	30.98	68,430	30.77	30.98	30.77	100	0	0
09/10/2007	30.77	28,790	30.77	31.19	30.77	0	0	0
08/10/2007	30.77	59,540	31.40	31.40	30.77	0	0	0
05/10/2007	31.40	369,960	29.93	31.40	30.35	0	0	0
04/10/2007	29.93	101,440	30.14	30.56	29.93	0	100	0
03/10/2007	30.14	72,970	30.14	30.35	29.93	0	0	0
02/10/2007	30.14	126,840	30.35	30.56	29.93	0	0	0
01/10/2007	30.35	216,120	29.72	30.77	30.14	0	126,740	0
28/09/2007	29.72	74,190	29.10	29.93	29.30	17,420	0	0
27/09/2007	29.10	58,690	29.30	29.30	28.47	0	0	0
26/09/2007	29.30	67,880	29.30	30.14	28.89	10,560	0	0
25/09/2007	29.30	116,030	28.05	29.30	28.68	1,480	0	0
24/09/2007	28.05	78,270	27.42	28.05	27.42	0	17,420	0
21/09/2007	27.42	43,140	27.63	27.63	27.21	230	0	0
20/09/2007	27.63	120,390	26.58	27.84	27.21	240	10,560	0
19/09/2007	26.58	74,930	26.58	27.00	26.58	0	1,480	0
18/09/2007	26.58	19,800	26.79	26.79	26.58	340	0	0
17/09/2007	26.79	21,980	26.79	27.00	26.79	530	230	0
14/09/2007	26.79	15,090	26.58	26.79	26.58	0	240	0
13/09/2007	26.58	19,260	26.58	26.58	26.58	0	0	0
12/09/2007	26.58	54,500	27.00	27.00	26.58	0	340	0
11/09/2007	27.00	46,710	27.00	27.00	26.79	0	530	0
10/09/2007	27.00	36,880	27.00	27.21	27.00	13,500	0	0
07/09/2007	27.00	51,450	27.21	27.21	26.79	0	0	0
06/09/2007	27.21	64,640	26.79	27.21	26.79	30	0	0
05/09/2007	26.79	56,630	27.00	27.63	26.79	0	0	0
04/09/2007	27.00	58,290	26.58	27.00	26.58	0	13,500	0
31/08/2007	26.58	63,520	26.37	26.79	26.37	0	0	0
30/08/2007	26.37	31,010	26.16	26.58	26.16	0	0	0
29/08/2007	26.16	18,860	26.37	26.37	26.16	0	0	0
28/08/2007	26.37	26,200	26.37	26.37	26.16	210	30	0
27/08/2007	26.37	20,960	26.58	26.58	26.37	0	0	0
24/08/2007	26.58	63,770	26.16	26.58	26.16	20,880	0	0

Page:
<<
42
43
44
>>

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