Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/08/2009	7.94	487,480	7.81	7.94	7.67	85,900	0	0
04/08/2009	7.81	574,040	7.47	7.81	7.61	116,500	62,500	0
03/08/2009	7.47	689,430	7.27	7.61	7.27	1,000	91,000	0
31/07/2009	7.27	370,250	7.07	7.34	7.07	650	30,620	0
30/07/2009	7.07	568,800	6.87	7.07	6.62	81,500	250,180	0
29/07/2009	6.87	258,770	7.01	7.14	6.87	0	155,930	0
28/07/2009	7.01	819,170	6.87	7.21	6.81	93,210	161,380	0
27/07/2009	6.87	1,057,370	6.61	6.87	6.67	179,940	475,150	0
24/07/2009	6.61	227,320	6.30	6.61	6.61	13,090	200,490	0
23/07/2009	6.30	318,870	6.01	6.30	5.99	71,950	202,000	0
22/07/2009	6.01	90,480	5.90	6.07	5.91	5,050	640	0
21/07/2009	5.90	234,540	5.83	5.98	5.79	80,400	51,940	0
20/07/2009	5.83	285,270	6.14	6.14	5.83	2,480	38,000	0
17/07/2009	6.14	145,510	6.14	6.19	6.01	0	0	0
16/07/2009	6.14	119,580	6.01	6.21	6.11	1,600	25,930	0
15/07/2009	6.01	102,170	5.89	6.14	5.94	0	61,130	0
14/07/2009	5.89	247,870	5.98	5.99	5.85	0	75,480	0
13/07/2009	5.98	157,010	6.17	6.17	5.98	0	48,050	0
10/07/2009	6.17	259,790	6.27	6.27	6.15	0	152,970	0
09/07/2009	6.27	145,740	6.29	6.38	6.14	500	33,000	0
08/07/2009	6.29	135,380	6.29	6.41	6.09	500	55,240	0
07/07/2009	6.29	200,220	6.30	6.41	6.27	0	40,000	0
06/07/2009	6.30	478,810	6.01	6.30	6.07	1,400	225,000	0
03/07/2009	6.01	205,600	6.01	6.01	5.78	0	61,350	0
02/07/2009	6.01	134,310	5.81	6.05	5.67	0	3,870	0
01/07/2009	5.81	188,340	6.10	6.10	5.81	1,000	0	0
30/06/2009	6.10	209,680	6.41	6.43	6.10	100	45,320	0
29/06/2009	6.41	325,660	6.34	6.54	6.34	187,380	115,000	0
26/06/2009	6.34	438,280	6.21	6.47	6.22	190,600	165,000	0
25/06/2009	6.21	598,680	6.46	6.66	6.21	200	388,910	0
24/06/2009	6.46	128,290	6.15	6.46	6.41	0	3,380	0
23/06/2009	6.15	409,230	6.47	6.47	6.15	71,150	46,360	0
22/06/2009	6.47	280,610	6.81	6.81	6.47	25,020	4,000	0
19/06/2009	6.81	252,040	7.07	7.07	6.74	0	9,010	0
18/06/2009	7.07	460,350	7.07	7.21	6.94	0	188,580	0
17/06/2009	7.07	1,137,510	6.74	7.07	6.41	25,100	361,000	0
16/06/2009	6.74	136,480	7.07	7.07	6.74	1,100	1,320	0
15/06/2009	7.07	295,890	7.41	7.41	7.07	1,100	0	0
12/06/2009	7.41	517,030	7.61	7.67	7.34	5,030	3,690	0
11/06/2009	7.61	1,063,660	7.61	7.87	7.54	11,000	292,310	0
10/06/2009	7.61	289,590	7.94	7.94	7.61	13,930	0	0
09/06/2009	7.94	1,478,330	7.87	8.21	7.54	42,200	438,100	0
08/06/2009	7.87	30,130	7.54	7.87	7.87	10,000	5,300	0
05/06/2009	7.54	44,540	7.21	7.54	7.54	0	6,000	0
04/06/2009	7.21	34,370	6.87	7.21	7.21	0	2,400	0
03/06/2009	6.87	142,630	6.61	6.87	6.87	0	26,410	0
02/06/2009	6.61	165,950	6.30	6.61	6.61	0	150,000	0
01/06/2009	6.30	481,400	6.01	6.30	6.14	5,400	352,990	0
29/05/2009	6.01	391,010	5.90	6.14	5.67	40,800	217,270	0
28/05/2009	5.90	293,230	6.21	6.21	5.90	0	160,300	0
27/05/2009	6.21	293,930	6.34	6.47	6.18	10,710	82,420	0
26/05/2009	6.34	345,680	6.58	6.67	6.34	1,400	103,110	0
25/05/2009	6.58	384,940	6.27	6.58	6.47	6,330	180,000	0
22/05/2009	6.27	247,640	6.59	6.59	6.27	6,000	9,900	0
21/05/2009	6.59	174,540	6.67	6.67	6.47	50,300	0	0
20/05/2009	6.67	281,720	6.66	6.74	6.47	3,100	70,000	0
19/05/2009	6.66	563,710	6.49	6.81	6.54	0	246,370	0
18/05/2009	6.49	333,100	6.81	6.81	6.49	1,480	74,210	0
15/05/2009	6.81	915,920	6.87	7.14	6.67	85,630	544,190	0
14/05/2009	6.87	269,710	7.21	7.21	6.87	114,810	29,420	0
13/05/2009	7.21	461,750	6.87	7.21	6.87	75,150	41,630	0
12/05/2009	6.87	337,390	6.57	6.87	6.57	37,210	2,250	0
11/05/2009	6.57	335,730	6.26	6.57	6.30	69,100	1,050	0
08/05/2009	6.26	173,380	5.97	6.26	6.26	0	0	0
07/05/2009	5.97	69,790	5.68	5.97	5.97	41,740	6,000	0
06/05/2009	5.68	553,240	5.42	5.68	5.68	182,410	0	0
05/05/2009	5.42	11,730	5.16	5.42	5.42	0	0	0
04/05/2009	5.16	6,820	4.92	5.16	5.16	0	0	0
29/04/2009	4.92	173,110	4.70	4.92	4.67	45,120	0	0
28/04/2009	4.70	85,380	4.72	4.86	4.67	8,200	600	0
27/04/2009	4.72	128,610	4.80	4.92	4.67	4,100	0	0
24/04/2009	4.80	128,860	4.72	4.80	4.50	14,800	10,400	0
23/04/2009	4.72	92,220	4.91	5.10	4.72	15,000	0	0
22/04/2009	4.91	232,510	4.68	4.91	4.48	83,580	15,220	0
21/04/2009	4.68	154,800	4.92	4.92	4.68	200	15,030	0
20/04/2009	4.92	76,320	5.18	5.18	4.92	0	54,330	0
17/04/2009	5.18	550,650	5.43	5.70	5.16	120,650	30,000	0
16/04/2009	5.43	351,700	5.18	5.43	5.18	244,440	200	0
15/04/2009	5.18	293,750	5.06	5.30	4.94	18,090	100	0
14/04/2009	5.06	268,980	4.82	5.06	5.06	18,900	1,120	0
13/04/2009	4.82	11,610	4.59	4.82	4.82	3,700	630	0
10/04/2009	4.59	25,310	4.38	4.59	4.59	4,000	0	0
09/04/2009	4.38	215,220	4.40	4.47	4.28	30	0	0
08/04/2009	4.40	308,830	4.51	4.72	4.31	14,880	0	0
07/04/2009	4.51	377,850	4.30	4.51	4.30	45,700	5,100	0
03/04/2009	4.30	83,720	4.10	4.30	4.30	11,600	0	0
02/04/2009	4.10	407,140	3.91	4.10	3.80	107,830	1,200	0
01/04/2009	3.91	213,250	3.94	4.00	3.87	200	0	0
31/03/2009	3.94	187,540	4.00	4.07	3.87	100,000	840	0
30/03/2009	4.00	298,120	4.00	4.20	3.84	60,650	10,000	0
27/03/2009	4.00	339,790	3.82	4.00	3.87	0	0	0
26/03/2009	3.82	530,720	3.64	3.82	3.74	62,000	6,000	0
25/03/2009	3.64	308,170	3.47	3.64	3.47	4,840	3,500	0
24/03/2009	3.47	70,580	3.31	3.47	3.47	350	600	0
23/03/2009	3.31	316,900	3.43	3.54	3.27	110,090	10,510	0
20/03/2009	3.43	403,180	3.27	3.43	3.22	100,400	2,420	0
19/03/2009	3.27	468,630	3.20	3.36	3.27	35,050	26,460	0
18/03/2009	3.20	177,650	3.06	3.20	3.20	35,000	152,430	0
17/03/2009	3.06	514,230	2.92	3.06	3.04	30,000	424,630	0
16/03/2009	2.92	221,930	2.80	2.92	2.87	48,000	189,560	0

Page:
<<
43
44
45
>>

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