Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/04/2009	6.57	215,220	6.61	6.71	6.43	30	0	0
08/04/2009	6.61	308,830	6.77	7.09	6.47	14,880	0	0
07/04/2009	6.77	377,850	6.45	6.77	6.45	45,700	5,100	0
03/04/2009	6.45	83,720	6.15	6.45	6.45	11,600	0	0
02/04/2009	6.15	407,140	5.87	6.15	5.70	107,830	1,200	0
01/04/2009	5.87	213,250	5.91	6.01	5.81	200	0	0
31/03/2009	5.91	187,540	6.01	6.11	5.81	100,000	840	0
30/03/2009	6.01	298,120	6.01	6.31	5.76	60,650	10,000	0
27/03/2009	6.01	339,790	5.72	6.01	5.81	0	0	0
26/03/2009	5.72	530,720	5.46	5.72	5.60	62,000	6,000	0
25/03/2009	5.46	308,170	5.20	5.46	5.20	4,840	3,500	0
24/03/2009	5.20	70,580	4.96	5.20	5.20	350	600	0
23/03/2009	4.96	316,900	5.14	5.30	4.90	110,090	10,510	0
20/03/2009	5.14	403,180	4.90	5.14	4.82	100,400	2,420	0
19/03/2009	4.90	468,630	4.80	5.04	4.90	35,050	26,460	0
18/03/2009	4.80	177,650	4.58	4.80	4.80	35,000	152,430	0
17/03/2009	4.58	514,230	4.38	4.58	4.56	30,000	424,630	0
16/03/2009	4.38	221,930	4.20	4.38	4.30	48,000	189,560	0
13/03/2009	4.20	157,110	4.20	4.24	4.14	44,700	132,120	0
12/03/2009	4.20	254,900	4.42	4.42	4.20	25,000	151,640	0
11/03/2009	4.42	291,840	4.30	4.50	4.40	32,350	250,840	0
10/03/2009	4.30	152,590	4.44	4.60	4.30	9,000	74,580	0
09/03/2009	4.44	100,260	4.66	4.66	4.44	13,300	29,130	0
06/03/2009	4.66	168,810	4.90	5.04	4.66	20,050	99,150	0
05/03/2009	4.90	31,230	4.68	4.90	4.90	0	23,320	0
04/03/2009	4.68	91,350	4.46	4.68	4.50	0	33,500	0
03/03/2009	4.46	63,710	4.34	4.54	4.24	0	24,300	0
02/03/2009	4.34	55,610	4.14	4.34	4.00	0	0	0
27/02/2009	4.14	29,230	3.96	4.14	3.90	0	3,820	0
26/02/2009	3.96	93,520	3.98	4.00	3.82	0	45,970	0
25/02/2009	3.98	99,270	3.80	3.98	3.90	0	90,920	0
24/02/2009	3.80	52,410	4.00	4.00	3.80	11,000	19,200	0
23/02/2009	4.00	85,240	4.00	4.10	3.86	1,740	32,570	0
20/02/2009	4.00	82,870	4.16	4.16	4.00	10,550	28,000	0
19/02/2009	4.16	151,350	4.36	4.36	4.16	21,650	2,740	0
18/02/2009	4.36	67,230	4.58	4.58	4.36	6,000	2,500	0
17/02/2009	4.58	62,940	4.82	4.82	4.58	23,500	13,000	0
16/02/2009	4.82	32,520	4.92	4.92	4.78	16,050	3,120	0
13/02/2009	4.92	16,680	4.92	4.94	4.88	5,590	0	0
12/02/2009	4.92	35,030	4.90	5.00	4.92	0	17,100	0
11/02/2009	4.90	67,290	5.12	5.12	4.90	31,990	100	0
10/02/2009	5.12	34,700	5.26	5.26	5.12	13,140	20,000	0
09/02/2009	5.26	34,440	5.22	5.38	5.20	9,500	13,880	0
06/02/2009	5.22	41,340	5.20	5.22	5.04	14,260	26,120	0
05/02/2009	5.20	53,970	5.46	5.46	5.20	15,170	34,460	0
04/02/2009	5.46	50,530	5.64	5.64	5.42	9,680	37,920	0
03/02/2009	5.64	81,860	5.93	5.93	5.64	50,400	47,540	0
02/02/2009	5.93	47,180	6.17	6.17	5.93	35,520	32,980	0
23/01/2009	6.17	23,400	6.11	6.17	6.09	1,250	480	0
22/01/2009	6.11	33,570	6.05	6.13	6.05	15,320	500	0
21/01/2009	6.05	89,270	6.11	6.11	6.05	68,270	61,670	0
20/01/2009	6.11	40,820	6.05	6.17	6.05	22,190	37,000	0
19/01/2009	6.05	61,410	6.13	6.15	6.01	41,700	33,000	0
16/01/2009	6.13	53,050	6.15	6.17	6.13	21,870	47,190	0
15/01/2009	6.15	39,700	6.31	6.31	6.15	33,500	12,000	0
14/01/2009	6.31	22,260	6.43	6.57	6.11	5,100	14,130	0
13/01/2009	6.43	21,500	6.61	6.63	6.43	150	0	0
12/01/2009	6.61	22,690	6.41	6.61	6.17	13,110	220	0
09/01/2009	6.41	13,900	6.61	6.61	6.41	350	380	0
08/01/2009	6.61	36,080	6.79	6.79	6.53	100	2,000	0
07/01/2009	6.79	26,390	6.59	6.81	6.71	0	6,140	0
06/01/2009	6.59	22,810	6.41	6.61	6.53	10	8,540	0
05/01/2009	6.41	49,570	6.21	6.41	6.31	5,910	0	0
02/01/2009	6.21	38,430	6.01	6.21	6.01	12,780	6,650	0
31/12/2008	6.01	70,740	5.87	6.01	5.85	29,270	900	0
30/12/2008	5.87	40,600	5.81	6.01	5.68	15,670	80	0
29/12/2008	5.81	73,550	5.72	5.83	5.76	34,000	10,000	0
26/12/2008	5.72	84,670	5.68	5.74	5.68	48,830	47,000	0
25/12/2008	5.68	31,890	5.72	5.76	5.60	13,620	600	0
24/12/2008	5.72	75,900	5.72	5.72	5.60	39,130	45,400	0
23/12/2008	5.72	136,700	6.01	6.01	5.70	22,960	78,410	0
22/12/2008	6.01	187,980	5.79	6.07	6.01	21,890	104,360	0
19/12/2008	5.79	93,540	5.52	5.79	5.52	840	580	0
18/12/2008	5.52	78,520	5.26	5.52	5.40	4,950	1,220	0
17/12/2008	5.26	81,920	5.02	5.26	5.04	15,000	15,770	0
16/12/2008	5.02	174,620	5.28	5.40	5.02	40,150	100,860	0
15/12/2008	5.28	51,330	5.04	5.28	5.28	2,150	230	0
12/12/2008	5.04	106,370	4.80	5.04	5.02	20	73,870	0
11/12/2008	4.80	124,030	4.80	4.80	4.64	320	56,000	0
10/12/2008	4.80	100,660	5.04	5.20	4.80	5,520	0	0
09/12/2008	5.04	141,100	5.24	5.50	5.00	6,050	66,170	0
08/12/2008	5.24	29,900	5.50	5.50	5.24	12,050	24,030	0
05/12/2008	5.50	52,930	5.79	5.79	5.50	0	12,530	0
04/12/2008	5.79	90,350	5.81	5.81	5.74	5,000	76,700	0
03/12/2008	5.81	71,270	5.87	6.11	5.81	8,000	52,760	0
02/12/2008	5.87	83,180	6.09	6.09	5.81	24,000	63,640	0
01/12/2008	6.09	24,060	6.15	6.21	6.09	250	15,810	0
28/11/2008	6.15	7,680	5.87	6.15	6.15	6,000	0	0
27/11/2008	5.87	37,050	6.01	6.17	5.87	25,200	14,720	0
26/11/2008	6.01	5,720	5.95	6.01	5.93	0	0	0
25/11/2008	5.95	121,040	6.23	6.41	5.95	71,270	117,880	0
24/11/2008	6.23	10,560	6.15	6.41	6.23	0	0	0
21/11/2008	6.15	211,230	6.47	6.47	6.15	41,700	193,830	0
20/11/2008	6.47	61,790	6.81	6.81	6.47	25,800	20,000	0
19/11/2008	6.81	9,390	6.85	6.91	6.61	0	990	0
18/11/2008	6.85	83,170	7.21	7.21	6.85	20,000	70,000	0
17/11/2008	7.21	15,400	7.21	7.21	6.89	120	5,090	0
14/11/2008	7.21	114,310	7.21	7.57	7.21	120	14,570	0
13/11/2008	7.21	22,230	6.91	7.21	6.65	2,000	10	0
12/11/2008	6.91	182,540	7.25	7.25	6.89	34,710	145,330	0

Page:
<<
44
45
46
>>

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