Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/12/2007	17.85	41,520	18.11	18.50	17.85	26,590	0	0
19/12/2007	18.11	18,560	17.59	18.24	17.85	0	200	0
18/12/2007	17.59	21,280	17.45	17.59	17.45	0	2,500	0
17/12/2007	17.45	17,930	17.72	17.72	17.45	0	240	0
14/12/2007	17.72	37,350	17.85	17.85	17.72	0	26,590	0
13/12/2007	17.85	31,190	18.11	18.11	17.85	0	0	0
12/12/2007	18.11	29,770	17.85	18.24	17.85	13,570	0	0
11/12/2007	17.85	27,900	18.24	18.24	17.85	100	0	0
10/12/2007	18.24	25,120	18.50	18.50	18.24	11,640	0	0
07/12/2007	18.50	37,150	18.24	18.50	18.24	25,000	0	0
06/12/2007	18.24	45,810	18.37	18.64	18.24	25,000	13,560	0
05/12/2007	18.37	50,930	18.64	18.64	18.37	25,800	100	0
04/12/2007	18.64	56,620	18.24	18.64	18.37	25,000	11,640	0
03/12/2007	18.24	44,830	17.98	18.24	18.11	0	25,000	0
30/11/2007	17.98	36,760	18.11	18.11	17.98	560	25,000	0
29/11/2007	18.11	54,780	18.24	18.50	18.11	25,050	25,800	0
28/11/2007	18.24	70,930	18.24	18.37	18.24	28,000	25,000	0
27/11/2007	18.24	82,740	18.24	18.77	18.24	24,820	0	0
26/11/2007	18.24	68,950	17.72	18.24	17.72	34,260	560	0
23/11/2007	17.72	37,070	17.72	17.72	17.59	0	25,050	0
22/11/2007	17.72	50,800	17.72	17.85	17.72	820	28,000	0
21/11/2007	17.72	71,270	17.85	17.85	17.72	25,000	24,820	0
20/11/2007	17.85	72,160	18.11	18.11	17.59	26,000	34,260	0
19/11/2007	18.11	34,270	18.24	18.37	18.11	190	0	0
16/11/2007	18.24	27,480	18.24	18.37	17.98	0	820	0
15/11/2007	18.24	46,970	18.64	18.64	18.11	300	25,000	0
14/11/2007	18.64	73,720	17.98	18.64	18.11	0	26,000	0
13/11/2007	17.98	78,090	18.11	18.37	17.98	0	190	0
12/11/2007	18.11	63,850	18.50	18.50	18.11	20,020	0	0
09/11/2007	18.50	71,150	18.64	18.64	18.50	25,620	300	0
08/11/2007	18.64	59,070	18.90	19.03	18.64	9,230	0	0
07/11/2007	18.90	54,850	18.64	18.90	18.50	1,000	0	0
06/11/2007	18.64	67,080	18.77	18.90	18.64	5,000	20,020	0
05/11/2007	18.77	73,790	19.29	19.29	18.64	16,190	25,620	0
02/11/2007	19.29	93,310	19.42	19.55	19.29	50,000	9,230	0
01/11/2007	19.42	48,350	19.16	19.55	19.29	0	1,000	0
31/10/2007	19.16	51,670	19.42	19.42	19.16	2,390	5,000	0
30/10/2007	19.42	68,630	19.16	19.42	19.16	1,310	16,190	0
29/10/2007	19.16	98,210	20.08	20.08	19.16	5,220	50,000	0
26/10/2007	20.08	98,750	20.60	20.60	19.95	0	0	0
25/10/2007	20.60	181,350	19.95	20.60	20.21	0	2,390	0
24/10/2007	19.95	236,230	19.16	19.95	19.55	0	1,310	0
23/10/2007	19.16	181,470	18.77	19.16	19.03	0	5,220	0
22/10/2007	18.77	75,680	18.64	19.03	18.77	350	0	0
19/10/2007	18.64	51,280	18.77	18.77	18.37	3,270	0	0
18/10/2007	18.77	66,710	18.90	18.90	18.77	250	0	0
17/10/2007	18.90	68,610	19.03	19.03	18.90	60	0	0
16/10/2007	19.03	61,850	19.03	19.03	18.90	0	350	0
15/10/2007	19.03	86,470	19.29	19.29	19.03	0	3,270	0
12/10/2007	19.29	61,870	19.29	19.29	19.16	0	250	0
11/10/2007	19.29	131,100	19.42	19.69	19.29	52,850	60	0
10/10/2007	19.42	68,430	19.29	19.42	19.29	100	0	0
09/10/2007	19.29	28,790	19.29	19.55	19.29	0	0	0
08/10/2007	19.29	59,540	19.69	19.69	19.29	0	0	0
05/10/2007	19.69	369,960	18.77	19.69	19.03	0	0	0
04/10/2007	18.77	101,440	18.90	19.16	18.77	0	100	0
03/10/2007	18.90	72,970	18.90	19.03	18.77	0	0	0
02/10/2007	18.90	126,840	19.03	19.16	18.77	0	0	0
01/10/2007	19.03	216,120	18.64	19.29	18.90	0	126,740	0
28/09/2007	18.64	74,190	18.24	18.77	18.37	17,420	0	0
27/09/2007	18.24	58,690	18.37	18.37	17.85	0	0	0
26/09/2007	18.37	67,880	18.37	18.90	18.11	10,560	0	0
25/09/2007	18.37	116,030	17.59	18.37	17.98	1,480	0	0
24/09/2007	17.59	78,270	17.19	17.59	17.19	0	17,420	0
21/09/2007	17.19	43,140	17.32	17.32	17.06	230	0	0
20/09/2007	17.32	120,390	16.67	17.45	17.06	240	10,560	0
19/09/2007	16.67	74,930	16.67	16.93	16.67	0	1,480	0
18/09/2007	16.67	19,800	16.80	16.80	16.67	340	0	0
17/09/2007	16.80	21,980	16.80	16.93	16.80	530	230	0
14/09/2007	16.80	15,090	16.67	16.80	16.67	0	240	0
13/09/2007	16.67	19,260	16.67	16.67	16.67	0	0	0
12/09/2007	16.67	54,500	16.93	16.93	16.67	0	340	0
11/09/2007	16.93	46,710	16.93	16.93	16.80	0	530	0
10/09/2007	16.93	36,880	16.93	17.06	16.93	13,500	0	0
07/09/2007	16.93	51,450	17.06	17.06	16.80	0	0	0
06/09/2007	17.06	64,640	16.80	17.06	16.80	30	0	0
05/09/2007	16.80	56,630	16.93	17.32	16.80	0	0	0
04/09/2007	16.93	58,290	16.67	16.93	16.67	0	13,500	0
31/08/2007	16.67	63,520	16.54	16.80	16.54	0	0	0
30/08/2007	16.54	31,010	16.40	16.67	16.40	0	0	0
29/08/2007	16.40	18,860	16.54	16.54	16.40	0	0	0
28/08/2007	16.54	26,200	16.54	16.54	16.40	210	30	0
27/08/2007	16.54	20,960	16.67	16.67	16.54	0	0	0
24/08/2007	16.67	63,770	16.40	16.67	16.40	20,880	0	0
23/08/2007	16.40	40,990	16.54	16.54	16.40	6,760	0	0
22/08/2007	16.54	18,940	16.54	16.54	16.40	0	210	0
21/08/2007	16.54	35,660	16.40	16.67	16.54	0	0	0
20/08/2007	16.40	102,130	16.14	16.40	16.14	33,390	20,880	0
17/08/2007	16.14	43,990	16.40	16.40	16.14	700	6,760	0
16/08/2007	16.40	45,360	16.67	16.67	16.40	0	0	0
15/08/2007	16.67	23,440	16.67	16.67	16.40	0	0	0
14/08/2007	16.67	78,790	16.40	16.93	16.27	4,700	33,090	0
13/08/2007	16.40	55,990	17.19	17.19	16.40	0	1,000	0
10/08/2007	17.19	78,560	17.06	17.72	16.80	570	0	0
09/08/2007	17.06	84,150	16.27	17.06	16.40	5,300	0	0
08/08/2007	16.27	69,500	16.27	16.27	15.88	12,950	4,700	0
07/08/2007	16.27	80,110	15.75	16.27	15.88	30,700	0	0
06/08/2007	15.75	34,560	15.75	16.01	15.75	6,880	570	0
03/08/2007	15.75	22,750	15.88	15.88	15.35	0	5,300	0
02/08/2007	15.88	76,280	15.88	16.67	15.88	5,580	12,950	0

Page:
<<
47
48
49
>>

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