Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/08/2007	24.80	20,960	25.00	25.00	24.80	0	0	0
24/08/2007	25.00	63,770	24.61	25.00	24.61	20,880	0	0
23/08/2007	24.61	40,990	24.80	24.80	24.61	6,760	0	0
22/08/2007	24.80	18,940	24.80	24.80	24.61	0	210	0
21/08/2007	24.80	35,660	24.61	25.00	24.80	0	0	0
20/08/2007	24.61	102,130	24.21	24.61	24.21	33,390	20,880	0
17/08/2007	24.21	43,990	24.61	24.61	24.21	700	6,760	0
16/08/2007	24.61	45,360	25.00	25.00	24.61	0	0	0
15/08/2007	25.00	23,440	25.00	25.00	24.61	0	0	0
14/08/2007	25.00	78,790	24.61	25.39	24.41	4,700	33,090	0
13/08/2007	24.61	55,990	25.79	25.79	24.61	0	1,000	0
10/08/2007	25.79	78,560	25.59	26.58	25.20	570	0	0
09/08/2007	25.59	84,150	24.41	25.59	24.61	5,300	0	0
08/08/2007	24.41	69,500	24.41	24.41	23.82	12,950	4,700	0
07/08/2007	24.41	80,110	23.62	24.41	23.82	30,700	0	0
06/08/2007	23.62	34,560	23.62	24.02	23.62	6,880	570	0
03/08/2007	23.62	22,750	23.82	23.82	23.03	0	5,300	0
02/08/2007	23.82	76,280	23.82	25.00	23.82	5,580	12,950	0
01/08/2007	23.82	70,780	22.84	23.82	22.84	7,340	30,700	0
31/07/2007	22.84	68,030	24.02	24.02	22.84	5,300	6,880	0
30/07/2007	24.02	21,980	25.20	25.20	24.02	500	24,000	0
27/07/2007	25.20	36,230	25.59	25.59	25.20	0	5,580	0
26/07/2007	25.59	48,070	26.38	26.38	25.59	3,580	7,340	0
25/07/2007	26.38	23,350	26.97	26.97	26.38	590	5,300	0
24/07/2007	26.97	13,000	26.97	26.97	26.97	1,820	0	0
23/07/2007	26.97	10,720	27.17	27.56	26.97	3,300	0	0
20/07/2007	27.17	18,250	27.36	27.36	26.97	3,250	3,580	0
19/07/2007	27.36	18,260	27.36	27.36	27.36	700	590	0
18/07/2007	27.36	27,130	27.56	27.56	27.36	420	1,820	0
17/07/2007	27.56	34,400	27.56	27.56	27.36	0	3,300	0
16/07/2007	27.56	28,840	27.95	27.95	27.56	3,530	3,250	0
13/07/2007	27.95	38,990	27.95	27.95	27.76	5,920	700	0
12/07/2007	27.95	36,880	28.15	28.15	27.76	0	420	0
11/07/2007	28.15	65,190	27.56	28.15	28.15	560	0	0
10/07/2007	27.56	29,970	27.36	27.56	27.36	90	3,530	0
09/07/2007	27.36	16,370	27.76	27.76	27.36	320	5,920	0
06/07/2007	27.76	15,690	27.56	27.76	27.56	0	0	0
05/07/2007	27.56	31,970	28.54	28.54	27.56	1,270	560	0
04/07/2007	28.54	59,110	27.36	28.54	27.56	950	90	0
03/07/2007	27.36	38,090	27.95	27.95	27.17	0	320	0
02/07/2007	27.95	35,810	28.94	28.94	27.95	520	0	0
29/06/2007	28.94	39,430	29.33	29.33	28.74	0	1,270	0
28/06/2007	29.33	27,130	29.53	29.53	29.33	760	950	0
27/06/2007	29.53	26,380	30.12	30.12	29.53	0	0	0
26/06/2007	30.12	31,510	29.53	30.51	29.73	4,600	520	0
25/06/2007	29.53	67,130	29.92	29.92	29.53	110	0	0
22/06/2007	29.92	62,160	30.32	30.32	29.92	36,890	760	0
21/06/2007	30.32	36,840	30.51	30.51	30.32	4,000	0	0
20/06/2007	30.51	29,120	30.51	30.51	30.51	6,770	4,600	0
19/06/2007	30.51	31,980	30.71	30.71	30.51	600	110	0
18/06/2007	30.71	52,040	30.71	30.71	30.51	11,000	36,890	0
15/06/2007	30.71	22,350	30.71	31.10	30.71	7,960	4,000	0
14/06/2007	30.71	52,460	30.71	30.71	30.32	11,500	6,770	0
13/06/2007	30.71	34,900	30.91	30.91	30.71	16,020	600	0
12/06/2007	30.91	41,510	30.91	31.10	30.91	22,090	11,000	0
11/06/2007	30.91	48,710	31.10	31.10	30.91	21,440	7,960	0
08/06/2007	31.10	32,330	31.30	31.30	30.91	750	11,500	0
07/06/2007	31.30	35,740	31.50	31.69	31.30	5,000	16,020	0
06/06/2007	31.50	80,080	30.71	31.89	31.10	30,270	22,090	0
05/06/2007	30.71	65,740	31.89	31.89	30.71	2,410	21,440	0
04/06/2007	31.89	35,180	32.09	32.48	31.89	20,100	750	0
01/06/2007	32.09	36,430	32.09	32.28	32.09	11,020	5,000	0
31/05/2007	32.09	59,890	32.28	32.28	32.09	1,820	18,810	0
30/05/2007	32.28	48,900	32.87	32.87	32.28	14,700	13,870	0
29/05/2007	32.87	66,770	32.87	33.07	32.87	36,570	20,100	0
28/05/2007	32.87	77,500	32.87	33.47	32.87	52,000	11,020	0
25/05/2007	32.87	54,490	32.87	32.87	32.48	0	1,820	0
24/05/2007	32.87	94,880	33.27	33.27	32.87	68,200	14,700	0
23/05/2007	33.27	204,990	33.47	33.47	33.27	69,010	36,570	0
22/05/2007	33.47	151,140	33.47	33.47	33.27	24,810	52,000	0
21/05/2007	33.47	238,730	33.27	33.47	33.47	204,230	0	0
18/05/2007	33.27	225,620	33.27	33.47	33.27	149,270	68,200	0
17/05/2007	33.27	229,900	33.07	33.27	33.07	191,510	69,010	0
16/05/2007	33.07	58,830	33.07	33.07	32.87	20,000	1,710	0
15/05/2007	33.07	108,400	33.86	33.86	33.07	30,000	1,110	0
14/05/2007	33.86	129,430	33.86	34.45	33.86	26,030	0	0
11/05/2007	33.86	122,660	32.87	33.86	32.48	53,450	17,000	0
10/05/2007	32.87	175,730	34.06	34.06	32.87	131,640	20,000	0
09/05/2007	34.06	232,000	34.06	34.06	34.06	205,260	30,000	0
08/05/2007	34.06	282,970	32.87	34.25	34.06	206,130	17,930	0
07/05/2007	32.87	278,850	31.50	33.07	32.87	232,120	86,520	0
04/05/2007	31.50	132,020	31.30	31.50	30.71	115,140	43,420	0
03/05/2007	31.30	157,170	31.30	31.50	31.30	130,470	33,700	0
02/05/2007	31.30	160,060	29.92	31.30	31.30	156,160	27,330	0
25/04/2007	29.92	203,000	28.54	29.92	28.74	178,750	149,190	0
24/04/2007	28.54	101,980	29.92	29.92	28.54	18,090	61,480	0
23/04/2007	29.92	94,850	31.10	31.10	29.92	43,820	35,200	0
20/04/2007	31.10	88,500	31.89	31.89	31.10	67,170	52,770	0
19/04/2007	31.89	156,270	31.89	31.89	31.50	0	0	0
18/04/2007	31.89	69,540	30.51	31.89	30.51	27,010	6,000	0
17/04/2007	30.51	158,810	31.10	31.10	30.51	65,160	13,230	0
16/04/2007	31.10	265,400	31.10	31.30	31.10	229,580	40,230	0
13/04/2007	31.10	179,430	31.89	31.89	31.10	132,510	5,050	0
12/04/2007	31.89	47,240	32.28	32.28	31.89	12,120	0	0
11/04/2007	32.28	107,960	32.68	32.68	32.28	3,710	2,700	0
10/04/2007	32.68	159,430	32.68	32.87	32.68	20,010	0	0
09/04/2007	32.68	151,040	32.48	33.47	32.68	820	22,810	0
06/04/2007	32.48	290,210	34.06	34.06	32.48	75,310	0	0
05/04/2007	34.06	129,100	34.65	34.65	34.06	83,750	950	0
04/04/2007	34.65	195,600	33.47	34.65	33.47	76,440	35,110	0

Page:
<<
48
49
50
>>

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