Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/01/2008	22.64	71,690	23.62	24.61	22.64	0	0	0
16/01/2008	23.62	56,660	22.64	23.62	23.23	0	1,320	0
15/01/2008	22.64	40,870	23.62	23.62	22.44	0	0	0
14/01/2008	23.62	32,320	24.41	24.41	23.62	460	0	0
11/01/2008	24.41	26,840	24.21	24.80	24.41	2,500	280	0
10/01/2008	24.21	49,570	25.00	25.00	24.02	0	0	0
09/01/2008	25.00	28,070	25.39	25.39	25.00	0	0	0
08/01/2008	25.39	25,770	25.20	25.59	25.20	1,380	460	0
07/01/2008	25.20	26,900	25.59	25.59	25.00	20	2,500	0
04/01/2008	25.59	7,330	25.59	25.98	25.59	0	0	0
03/01/2008	25.59	13,610	25.98	25.98	25.59	0	0	0
02/01/2008	25.98	24,730	26.18	26.18	25.98	0	1,380	0
28/12/2007	26.18	45,690	26.38	26.38	26.18	14,110	0	0
27/12/2007	26.38	40,300	26.58	26.58	26.18	0	20	0
26/12/2007	26.58	16,210	26.18	26.58	26.18	0	0	0
25/12/2007	26.18	25,850	26.38	26.38	26.18	200	0	0
24/12/2007	26.38	32,090	26.38	26.58	26.38	2,500	14,110	0
21/12/2007	26.38	111,020	26.77	27.17	26.18	240	0	0
20/12/2007	26.77	41,520	27.17	27.76	26.77	26,590	0	0
19/12/2007	27.17	18,560	26.38	27.36	26.77	0	200	0
18/12/2007	26.38	21,280	26.18	26.38	26.18	0	2,500	0
17/12/2007	26.18	17,930	26.58	26.58	26.18	0	240	0
14/12/2007	26.58	37,350	26.77	26.77	26.58	0	26,590	0
13/12/2007	26.77	31,190	27.17	27.17	26.77	0	0	0
12/12/2007	27.17	29,770	26.77	27.36	26.77	13,570	0	0
11/12/2007	26.77	27,900	27.36	27.36	26.77	100	0	0
10/12/2007	27.36	25,120	27.76	27.76	27.36	11,640	0	0
07/12/2007	27.76	37,150	27.36	27.76	27.36	25,000	0	0
06/12/2007	27.36	45,810	27.56	27.95	27.36	25,000	13,560	0
05/12/2007	27.56	50,930	27.95	27.95	27.56	25,800	100	0
04/12/2007	27.95	56,620	27.36	27.95	27.56	25,000	11,640	0
03/12/2007	27.36	44,830	26.97	27.36	27.17	0	25,000	0
30/11/2007	26.97	36,760	27.17	27.17	26.97	560	25,000	0
29/11/2007	27.17	54,780	27.36	27.76	27.17	25,050	25,800	0
28/11/2007	27.36	70,930	27.36	27.56	27.36	28,000	25,000	0
27/11/2007	27.36	82,740	27.36	28.15	27.36	24,820	0	0
26/11/2007	27.36	68,950	26.58	27.36	26.58	34,260	560	0
23/11/2007	26.58	37,070	26.58	26.58	26.38	0	25,050	0
22/11/2007	26.58	50,800	26.58	26.77	26.58	820	28,000	0
21/11/2007	26.58	71,270	26.77	26.77	26.58	25,000	24,820	0
20/11/2007	26.77	72,160	27.17	27.17	26.38	26,000	34,260	0
19/11/2007	27.17	34,270	27.36	27.56	27.17	190	0	0
16/11/2007	27.36	27,480	27.36	27.56	26.97	0	820	0
15/11/2007	27.36	46,970	27.95	27.95	27.17	300	25,000	0
14/11/2007	27.95	73,720	26.97	27.95	27.17	0	26,000	0
13/11/2007	26.97	78,090	27.17	27.56	26.97	0	190	0
12/11/2007	27.17	63,850	27.76	27.76	27.17	20,020	0	0
09/11/2007	27.76	71,150	27.95	27.95	27.76	25,620	300	0
08/11/2007	27.95	59,070	28.35	28.54	27.95	9,230	0	0
07/11/2007	28.35	54,850	27.95	28.35	27.76	1,000	0	0
06/11/2007	27.95	67,080	28.15	28.35	27.95	5,000	20,020	0
05/11/2007	28.15	73,790	28.94	28.94	27.95	16,190	25,620	0
02/11/2007	28.94	93,310	29.13	29.33	28.94	50,000	9,230	0
01/11/2007	29.13	48,350	28.74	29.33	28.94	0	1,000	0
31/10/2007	28.74	51,670	29.13	29.13	28.74	2,390	5,000	0
30/10/2007	29.13	68,630	28.74	29.13	28.74	1,310	16,190	0
29/10/2007	28.74	98,210	30.12	30.12	28.74	5,220	50,000	0
26/10/2007	30.12	98,750	30.91	30.91	29.92	0	0	0
25/10/2007	30.91	181,350	29.92	30.91	30.32	0	2,390	0
24/10/2007	29.92	236,230	28.74	29.92	29.33	0	1,310	0
23/10/2007	28.74	181,470	28.15	28.74	28.54	0	5,220	0
22/10/2007	28.15	75,680	27.95	28.54	28.15	350	0	0
19/10/2007	27.95	51,280	28.15	28.15	27.56	3,270	0	0
18/10/2007	28.15	66,710	28.35	28.35	28.15	250	0	0
17/10/2007	28.35	68,610	28.54	28.54	28.35	60	0	0
16/10/2007	28.54	61,850	28.54	28.54	28.35	0	350	0
15/10/2007	28.54	86,470	28.94	28.94	28.54	0	3,270	0
12/10/2007	28.94	61,870	28.94	28.94	28.74	0	250	0
11/10/2007	28.94	131,100	29.13	29.53	28.94	52,850	60	0
10/10/2007	29.13	68,430	28.94	29.13	28.94	100	0	0
09/10/2007	28.94	28,790	28.94	29.33	28.94	0	0	0
08/10/2007	28.94	59,540	29.53	29.53	28.94	0	0	0
05/10/2007	29.53	369,960	28.15	29.53	28.54	0	0	0
04/10/2007	28.15	101,440	28.35	28.74	28.15	0	100	0
03/10/2007	28.35	72,970	28.35	28.54	28.15	0	0	0
02/10/2007	28.35	126,840	28.54	28.74	28.15	0	0	0
01/10/2007	28.54	216,120	27.95	28.94	28.35	0	126,740	0
28/09/2007	27.95	74,190	27.36	28.15	27.56	17,420	0	0
27/09/2007	27.36	58,690	27.56	27.56	26.77	0	0	0
26/09/2007	27.56	67,880	27.56	28.35	27.17	10,560	0	0
25/09/2007	27.56	116,030	26.38	27.56	26.97	1,480	0	0
24/09/2007	26.38	78,270	25.79	26.38	25.79	0	17,420	0
21/09/2007	25.79	43,140	25.98	25.98	25.59	230	0	0
20/09/2007	25.98	120,390	25.00	26.18	25.59	240	10,560	0
19/09/2007	25.00	74,930	25.00	25.39	25.00	0	1,480	0
18/09/2007	25.00	19,800	25.20	25.20	25.00	340	0	0
17/09/2007	25.20	21,980	25.20	25.39	25.20	530	230	0
14/09/2007	25.20	15,090	25.00	25.20	25.00	0	240	0
13/09/2007	25.00	19,260	25.00	25.00	25.00	0	0	0
12/09/2007	25.00	54,500	25.39	25.39	25.00	0	340	0
11/09/2007	25.39	46,710	25.39	25.39	25.20	0	530	0
10/09/2007	25.39	36,880	25.39	25.59	25.39	13,500	0	0
07/09/2007	25.39	51,450	25.59	25.59	25.20	0	0	0
06/09/2007	25.59	64,640	25.20	25.59	25.20	30	0	0
05/09/2007	25.20	56,630	25.39	25.98	25.20	0	0	0
04/09/2007	25.39	58,290	25.00	25.39	25.00	0	13,500	0
31/08/2007	25.00	63,520	24.80	25.20	24.80	0	0	0
30/08/2007	24.80	31,010	24.61	25.00	24.61	0	0	0
29/08/2007	24.61	18,860	24.80	24.80	24.61	0	0	0
28/08/2007	24.80	26,200	24.80	24.80	24.61	210	30	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 (2026-08-19)	-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