Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2009	2.80	157,110	2.80	2.83	2.76	44,700	132,120	0
12/03/2009	2.80	254,900	2.95	2.95	2.80	25,000	151,640	0
11/03/2009	2.95	291,840	2.87	3.00	2.94	32,350	250,840	0
10/03/2009	2.87	152,590	2.96	3.07	2.87	9,000	74,580	0
09/03/2009	2.96	100,260	3.11	3.11	2.96	13,300	29,130	0
06/03/2009	3.11	168,810	3.27	3.36	3.11	20,050	99,150	0
05/03/2009	3.27	31,230	3.12	3.27	3.27	0	23,320	0
04/03/2009	3.12	91,350	2.98	3.12	3.00	0	33,500	0
03/03/2009	2.98	63,710	2.90	3.03	2.83	0	24,300	0
02/03/2009	2.90	55,610	2.76	2.90	2.67	0	0	0
27/02/2009	2.76	29,230	2.64	2.76	2.60	0	3,820	0
26/02/2009	2.64	93,520	2.66	2.67	2.55	0	45,970	0
25/02/2009	2.66	99,270	2.54	2.66	2.60	0	90,920	0
24/02/2009	2.54	52,410	2.67	2.67	2.54	11,000	19,200	0
23/02/2009	2.67	85,240	2.67	2.74	2.58	1,740	32,570	0
20/02/2009	2.67	82,870	2.78	2.78	2.67	10,550	28,000	0
19/02/2009	2.78	151,350	2.91	2.91	2.78	21,650	2,740	0
18/02/2009	2.91	67,230	3.06	3.06	2.91	6,000	2,500	0
17/02/2009	3.06	62,940	3.22	3.22	3.06	23,500	13,000	0
16/02/2009	3.22	32,520	3.28	3.28	3.19	16,050	3,120	0
13/02/2009	3.28	16,680	3.28	3.30	3.26	5,590	0	0
12/02/2009	3.28	35,030	3.27	3.34	3.28	0	17,100	0
11/02/2009	3.27	67,290	3.42	3.42	3.27	31,990	100	0
10/02/2009	3.42	34,700	3.51	3.51	3.42	13,140	20,000	0
09/02/2009	3.51	34,440	3.48	3.59	3.47	9,500	13,880	0
06/02/2009	3.48	41,340	3.47	3.48	3.36	14,260	26,120	0
05/02/2009	3.47	53,970	3.64	3.64	3.47	15,170	34,460	0
04/02/2009	3.64	50,530	3.76	3.76	3.62	9,680	37,920	0
03/02/2009	3.76	81,860	3.95	3.95	3.76	50,400	47,540	0
02/02/2009	3.95	47,180	4.11	4.11	3.95	35,520	32,980	0
23/01/2009	4.11	23,400	4.07	4.11	4.06	1,250	480	0
22/01/2009	4.07	33,570	4.03	4.08	4.03	15,320	500	0
21/01/2009	4.03	89,270	4.07	4.07	4.03	68,270	61,670	0
20/01/2009	4.07	40,820	4.03	4.11	4.03	22,190	37,000	0
19/01/2009	4.03	61,410	4.08	4.10	4.00	41,700	33,000	0
16/01/2009	4.08	53,050	4.10	4.11	4.08	21,870	47,190	0
15/01/2009	4.10	39,700	4.20	4.20	4.10	33,500	12,000	0
14/01/2009	4.20	22,260	4.28	4.38	4.07	5,100	14,130	0
13/01/2009	4.28	21,500	4.40	4.42	4.28	150	0	0
12/01/2009	4.40	22,690	4.27	4.40	4.11	13,110	220	0
09/01/2009	4.27	13,900	4.40	4.40	4.27	350	380	0
08/01/2009	4.40	36,080	4.52	4.52	4.35	100	2,000	0
07/01/2009	4.52	26,390	4.39	4.54	4.47	0	6,140	0
06/01/2009	4.39	22,810	4.27	4.40	4.35	10	8,540	0
05/01/2009	4.27	49,570	4.14	4.27	4.20	5,910	0	0
02/01/2009	4.14	38,430	4.00	4.14	4.00	12,780	6,650	0
31/12/2008	4.00	70,740	3.91	4.00	3.90	29,270	900	0
30/12/2008	3.91	40,600	3.87	4.00	3.79	15,670	80	0
29/12/2008	3.87	73,550	3.82	3.88	3.84	34,000	10,000	0
26/12/2008	3.82	84,670	3.79	3.83	3.79	48,830	47,000	0
25/12/2008	3.79	31,890	3.82	3.84	3.74	13,620	600	0
24/12/2008	3.82	75,900	3.82	3.82	3.74	39,130	45,400	0
23/12/2008	3.82	136,700	4.00	4.00	3.80	22,960	78,410	0
22/12/2008	4.00	187,980	3.86	4.04	4.00	21,890	104,360	0
19/12/2008	3.86	93,540	3.68	3.86	3.68	840	580	0
18/12/2008	3.68	78,520	3.51	3.68	3.60	4,950	1,220	0
17/12/2008	3.51	81,920	3.35	3.51	3.36	15,000	15,770	0
16/12/2008	3.35	174,620	3.52	3.60	3.35	40,150	100,860	0
15/12/2008	3.52	51,330	3.36	3.52	3.52	2,150	230	0
12/12/2008	3.36	106,370	3.20	3.36	3.35	20	73,870	0
11/12/2008	3.20	124,030	3.20	3.20	3.10	320	56,000	0
10/12/2008	3.20	100,660	3.36	3.47	3.20	5,520	0	0
09/12/2008	3.36	141,100	3.50	3.67	3.34	6,050	66,170	0
08/12/2008	3.50	29,900	3.67	3.67	3.50	12,050	24,030	0
05/12/2008	3.67	52,930	3.86	3.86	3.67	0	12,530	0
04/12/2008	3.86	90,350	3.87	3.87	3.83	5,000	76,700	0
03/12/2008	3.87	71,270	3.91	4.07	3.87	8,000	52,760	0
02/12/2008	3.91	83,180	4.06	4.06	3.87	24,000	63,640	0
01/12/2008	4.06	24,060	4.10	4.14	4.06	250	15,810	0
28/11/2008	4.10	7,680	3.91	4.10	4.10	6,000	0	0
27/11/2008	3.91	37,050	4.00	4.11	3.91	25,200	14,720	0
26/11/2008	4.00	5,720	3.96	4.00	3.95	0	0	0
25/11/2008	3.96	121,040	4.15	4.27	3.96	71,270	117,880	0
24/11/2008	4.15	10,560	4.10	4.27	4.15	0	0	0
21/11/2008	4.10	211,230	4.31	4.31	4.10	41,700	193,830	0
20/11/2008	4.31	61,790	4.54	4.54	4.31	25,800	20,000	0
19/11/2008	4.54	9,390	4.56	4.60	4.40	0	990	0
18/11/2008	4.56	83,170	4.80	4.80	4.56	20,000	70,000	0
17/11/2008	4.80	15,400	4.80	4.80	4.59	120	5,090	0
14/11/2008	4.80	114,310	4.80	5.04	4.80	120	14,570	0
13/11/2008	4.80	22,230	4.60	4.80	4.43	2,000	10	0
12/11/2008	4.60	182,540	4.83	4.83	4.59	34,710	145,330	0
11/11/2008	4.83	101,360	5.07	5.07	4.82	32,860	29,250	0
10/11/2008	5.07	47,730	5.00	5.14	5.07	5,000	1,120	0
07/11/2008	5.00	56,480	5.07	5.07	4.88	9,550	810	0
06/11/2008	5.07	145,730	4.91	5.15	4.78	33,330	1,270	0
05/11/2008	4.91	34,110	4.68	4.91	4.91	0	1,100	0
04/11/2008	4.68	73,140	4.47	4.68	4.40	30,130	5,310	0
03/11/2008	4.47	33,770	4.47	4.60	4.27	90	10,500	0
31/10/2008	4.47	82,810	4.47	4.47	4.31	8,010	12,040	0
30/10/2008	4.47	254,280	4.47	4.47	4.26	88,690	0	0
29/10/2008	4.47	212,670	4.38	4.59	4.38	3,580	32,070	0
28/10/2008	4.38	313,010	4.60	4.60	4.38	80,350	230,680	0
27/10/2008	4.60	167,490	4.83	4.83	4.59	55,100	2,370	0
24/10/2008	4.83	116,520	5.06	5.06	4.83	43,090	27,030	0
23/10/2008	5.06	64,170	5.31	5.31	5.06	9,100	63,670	0
22/10/2008	5.31	112,720	5.58	5.60	5.31	15,410	110,010	0
21/10/2008	5.58	121,450	5.58	5.60	5.36	0	101,150	0
20/10/2008	5.58	59,790	5.87	6.01	5.58	4,500	55,590	0
17/10/2008	5.87	41,450	5.74	5.87	5.81	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 (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