Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/03/2007	36.84	314,340	36.42	37.26	36.84	236,640	40,760	0
29/03/2007	36.42	222,280	34.75	36.42	36.00	99,470	39,600	0
28/03/2007	34.75	157,790	33.28	34.75	32.23	1,100	22,540	0
27/03/2007	33.28	98,490	34.96	34.96	33.28	16,840	33,000	0
26/03/2007	34.96	113,800	34.96	34.96	34.96	55,400	6,610	0
23/03/2007	34.96	190,980	35.58	35.58	34.54	50,450	81,620	0
22/03/2007	35.58	245,310	36.63	36.63	35.58	73,080	138,000	0
21/03/2007	36.63	59,570	36.63	36.63	36.42	1,040	1,350	0
20/03/2007	36.63	81,620	37.89	37.89	36.63	9,810	200	0
19/03/2007	37.89	223,880	37.47	38.72	37.89	26,610	61,040	0
16/03/2007	37.47	136,210	35.79	37.47	37.47	2,600	61,980	0
15/03/2007	35.79	150,250	35.79	35.79	34.12	14,240	29,810	0
14/03/2007	35.79	155,370	37.47	37.47	35.79	1,000	4,850	0
13/03/2007	37.47	121,800	38.93	38.93	37.47	49,840	35,190	0
12/03/2007	38.93	135,670	38.72	39.77	38.93	42,320	50	0
09/03/2007	38.72	180,050	37.05	38.72	38.72	0	95,390	0
08/03/2007	37.05	216,210	37.05	37.05	35.58	0	195,960	0
07/03/2007	37.05	164,150	37.05	37.05	36.63	0	107,470	0
06/03/2007	37.05	250,400	38.31	38.31	36.63	0	65,870	0
05/03/2007	38.31	110,140	38.93	39.14	38.31	0	36,590	0
02/03/2007	38.93	111,790	38.72	38.93	38.72	0	32,580	0
01/03/2007	38.72	178,830	39.56	39.56	37.89	0	123,670	0
28/02/2007	39.56	39,450	41.44	41.44	39.56	0	26,900	0
27/02/2007	41.44	246,040	39.77	41.44	41.24	0	55,510	0
26/02/2007	39.77	166,280	38.31	39.77	39.14	0	84,970	0
15/02/2007	38.31	238,220	38.72	38.72	37.89	0	8,470	0
14/02/2007	38.72	245,060	38.72	38.72	38.72	97,740	48,700	0
13/02/2007	38.72	125,300	39.77	39.77	38.72	19,900	10,880	0
12/02/2007	39.77	177,500	37.89	39.77	39.77	84,240	12,100	0
09/02/2007	37.89	262,720	37.89	37.89	36.00	53,370	188,450	0
08/02/2007	37.89	139,660	39.77	39.77	37.89	0	121,610	0
07/02/2007	39.77	211,610	41.44	41.44	39.77	34,870	3,510	0
06/02/2007	41.44	67,100	43.54	43.54	41.44	1,100	0	0
05/02/2007	43.54	581,740	41.65	43.54	43.54	573,270	255,350	0
02/02/2007	41.65	809,190	39.77	41.65	41.65	949,310	0	0
01/02/2007	39.77	1,127,230	37.89	39.77	39.77	530,080	34,870	0
31/01/2007	37.89	394,340	36.21	37.89	37.89	176,080	1,000	0
30/01/2007	36.21	31,650	34.54	36.21	36.21	64,050	200	0
29/01/2007	34.54	74,150	33.07	34.54	34.54	45,810	16,360	0
26/01/2007	33.07	333,900	33.07	33.07	31.61	30,860	243,660	0
25/01/2007	33.07	128,650	34.75	34.75	33.07	21,730	110,430	0
24/01/2007	34.75	149,880	36.42	36.42	34.75	32,150	60,900	0
23/01/2007	36.42	229,920	36.63	36.63	35.58	39,220	134,720	0
22/01/2007	36.63	181,150	37.68	37.68	36.42	500	24,000	0
19/01/2007	37.68	106,160	36.00	37.68	37.68	72,000	40,000	0
18/01/2007	36.00	388,170	37.89	37.89	36.00	71,100	294,630	0
17/01/2007	37.89	132,520	39.77	39.77	37.89	114,480	50,000	0
16/01/2007	39.77	203,340	39.56	41.44	39.77	0	0	0
15/01/2007	39.56	229,060	39.56	41.44	39.56	196,200	57,400	0
12/01/2007	39.56	239,850	37.68	39.56	39.56	236,480	27,090	0
11/01/2007	37.68	200,610	36.00	37.68	37.68	179,720	20,310	0
10/01/2007	36.00	167,200	34.33	36.00	36.00	137,510	11,330	0
09/01/2007	34.33	290,420	32.86	34.33	32.86	168,600	4,100	0
08/01/2007	32.86	283,500	31.40	32.86	32.86	257,000	51,730	0
05/01/2007	31.40	396,730	30.35	31.82	31.40	342,300	0	0
04/01/2007	30.35	111,040	29.10	30.35	30.35	92,870	5,450	0
03/01/2007	29.10	136,420	28.47	29.10	28.68	77,980	150	0
02/01/2007	28.47	128,900	28.68	28.68	28.47	112,450	2,000	0
29/12/2006	28.68	67,680	27.63	28.68	27.63	32,130	0	0
28/12/2006	27.63	134,730	26.37	27.63	27.63	37,280	80,740	0
27/12/2006	26.37	140,050	27.21	28.47	26.37	14,950	109,560	0
26/12/2006	27.21	260,460	27.63	28.26	26.37	12,110	232,580	0
25/12/2006	27.63	28,840	28.89	28.89	27.63	610	23,240	0
22/12/2006	28.89	129,540	30.35	30.35	28.89	121,210	48,470	0
21/12/2006	30.35	167,970	30.98	31.19	30.35	160,580	20,020	0
20/12/2006	30.98	253,180	30.98	30.98	29.51	217,250	21,500	0
19/12/2006	30.98	100,250	32.23	32.23	30.98	26,020	600	0
18/12/2006	32.23	263,300	32.23	32.23	32.23	0	0	0
15/12/2006	32.23	181,870	32.03	33.28	32.23	127,060	1,000	0
14/12/2006	32.03	262,140	32.23	32.86	32.03	224,770	3,000	0
13/12/2006	32.23	267,050	30.77	32.23	31.82	109,540	92,610	0
12/12/2006	30.77	285,540	32.23	33.70	30.77	149,680	18,040	0
11/12/2006	32.23	166,950	30.77	32.23	32.23	133,800	20,500	0
08/12/2006: Cổ tức tiền mặt tỉ lệ: 12% Quyền mua cổ phiếu: 20/3 Giá: 74 (Volume + 15%, Ratio=0.15)
08/12/2006	30.77	47,290	29.47	30.77	30.77	41,790	0	0
07/12/2006	29.47	236,920	28.11	29.47	29.47	223,000	2,100	0
06/12/2006	28.11	228,200	27.72	28.11	27.92	110,870	710	0
05/12/2006	27.72	184,450	27.14	28.50	27.72	54,990	27,910	0
04/12/2006	27.14	172,800	26.17	27.14	26.75	110,800	0	0
01/12/2006	26.17	108,610	26.75	26.75	26.17	38,090	3,820	0
30/11/2006	26.75	232,610	25.98	26.75	25.98	0	0	0
29/11/2006	25.98	240,730	27.34	27.34	25.98	0	0	0
28/11/2006	27.34	314,750	28.69	28.69	27.34	0	0	0
27/11/2006	28.69	85,350	30.05	30.05	28.69	0	0	0
24/11/2006	30.05	354,400	28.69	30.05	30.05	0	0	0
23/11/2006	28.69	183,980	27.34	28.69	28.69	0	0	0
22/11/2006	27.34	40,990	26.17	27.34	27.34	0	0	0
21/11/2006	26.17	88,250	25.01	26.17	26.17	0	0	0
20/11/2006	25.01	234,480	23.85	25.01	24.82	0	0	0
17/11/2006	23.85	219,350	22.88	23.85	23.26	0	0	0
16/11/2006	22.88	169,280	22.68	22.88	22.49	0	0	0
15/11/2006	22.68	240,900	22.68	22.68	22.68	0	0	0
14/11/2006	22.68	355,620	21.71	22.68	22.68	0	0	0
13/11/2006	21.71	139,500	20.74	21.71	21.52	0	0	0
10/11/2006	20.74	268,090	20.36	21.33	20.74	0	0	0
09/11/2006	20.36	132,210	19.39	20.36	20.36	0	0	0
08/11/2006	19.39	177,480	18.51	19.39	19.19	0	0	0
07/11/2006	18.51	148,400	17.84	18.51	18.42	0	0	0
06/11/2006	17.84	24,240	17.84	17.84	17.84	0	0	0
03/11/2006	17.84	48,270	17.84	17.84	17.84	0	0	0
02/11/2006	17.84	80,030	17.74	17.84	17.74	0	0	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 (2024-10-15)	1.51	2.35%	30,248,300	2,122,437	130.1	60.72 65.90 65.90
2 tháng (2024-09-16)	0.83	1.28%	42,064,900	2,548,482	165.3	60.72 67.28 65.90
3 tháng (2024-08-16)	-2.06	-3.04%	59,283,400	2,076,122	128.4	60.72 71.03 65.90
6 tháng (2024-05-20)	-3.68	-5.30%	143,978,500	3,236,141	223.3	60.72 72.07 65.90
12 tháng (2023-11-20)	8.18	14.16%	306,555,400	1,239,527	69.9	55.57 72.07 65.90
24 tháng (2022-11-25)	28.90	78.12%	538,440,000	7,450,809	457.5	35.87 72.07 65.90
36 tháng (2021-11-30)	26.83	68.66%	1,013,371,400	32,967,704	1,693.3	31.45 72.07 65.90
60 tháng (2019-12-11)	49.14	293.22%	2,010,990,500	10,361,784	1,031.8	10.94 72.07 65.90

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH