Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/04/2023	42.39	461,700	42.63	42.95	42.22	800	60,000	-3.1
18/04/2023	42.63	591,500	43.43	43.51	42.22	0	4,600	-0.2
17/04/2023	43.43	344,100	43.27	43.67	43.03	68,600	22,949	2.5
14/04/2023	43.27	532,800	43.83	44.16	43.19	89,900	6,400	4.5
13/04/2023	43.83	1,435,700	42.63	44.24	42.55	139,400	112,111	1.5
12/04/2023	42.63	393,300	42.63	42.87	42.39	26,500	1,400	1.3
11/04/2023	42.63	1,128,500	41.82	42.95	41.98	45,100	556,200	-27.1
10/04/2023	41.82	608,500	41.90	42.47	41.66	12,800	26,000	-0.7
07/04/2023	41.90	430,500	41.82	42.39	41.66	33,700	0	1.8
06/04/2023	41.82	676,300	42.79	42.87	41.66	5,800	77,500	-3.7
05/04/2023	42.79	661,400	42.95	43.19	42.55	500	140,500	-7.4
04/04/2023	42.95	1,137,900	42.14	43.43	42.06	206,600	400,110	-10.3
03/04/2023	42.14	1,103,500	41.42	42.55	41.42	220,200	271,900	-2.7
31/03/2023	41.42	938,800	41.10	42.14	41.26	349,600	515,600	-8.5
30/03/2023	41.10	552,600	40.94	41.58	41.02	11,500	133,700	-6.3
29/03/2023	40.94	1,043,200	41.42	41.66	40.62	50,100	840,190	-40.2
28/03/2023	41.42	662,500	41.42	42.31	41.42	195,320	398,100	-10.4
27/03/2023	41.42	1,176,200	40.05	41.50	40.05	45,100	779,010	-37.8
24/03/2023	40.05	243,400	40.38	40.70	39.97	73,300	45,500	1.4
23/03/2023	40.38	201,200	40.29	40.54	39.89	161,200	15,000	7.3
22/03/2023	40.29	174,000	40.38	40.78	40.13	101,600	45,000	2.8
21/03/2023	40.38	208,500	40.13	40.86	40.13	144,800	12,700	5.2
20/03/2023	40.13	251,000	39.57	40.29	39.85	171,400	200	8.5
17/03/2023	39.57	478,000	40.54	41.66	39.57	109,800	245,900	-6.7
16/03/2023	40.54	95,000	40.70	41.18	40.54	253,900	257,000	-0.2
15/03/2023	40.70	476,500	40.62	41.18	40.54	100,900	309,500	-10.6
14/03/2023	40.62	305,800	40.46	40.86	39.89	193,348	22,800	8.6
13/03/2023	40.46	178,300	41.02	41.34	40.29	77,148	13,000	3.2
10/03/2023	41.02	180,500	41.26	41.26	40.54	46,700	200	2.4
09/03/2023	41.26	293,300	41.26	41.66	41.02	72,400	100,000	-1.4
08/03/2023	41.26	507,900	39.81	41.26	39.41	189,800	91,600	5.0
07/03/2023	39.81	98,300	39.37	39.81	39.37	0	9,000	-0.4
06/03/2023	39.37	355,800	39.49	39.77	39.25	9,100	149,400	-6.9
03/03/2023	39.49	436,800	40.46	40.62	39.49	184,300	213,000	-1.4
02/03/2023	40.46	257,900	40.62	40.94	40.21	173,800	124,700	2.5
01/03/2023	40.62	188,900	39.33	40.62	39.09	84,600	24,000	3.1
28/02/2023	39.33	568,300	39.17	39.97	39.13	327,200	202,000	6.1
27/02/2023	39.17	583,000	41.42	41.42	39.17	26,400	0	1.3
24/02/2023	41.42	400,900	41.98	42.63	41.42	101,500	200	5.2
23/02/2023	41.98	778,600	43.03	43.03	41.18	165,000	50,920	6.0
22/02/2023	43.03	1,353,100	43.03	43.91	42.95	327,400	320,400	0.4
21/02/2023	43.03	871,400	43.03	43.59	42.87	347,900	539,100	-10.2
20/02/2023	43.03	955,300	41.90	43.51	41.90	8,020	479,000	-25.2
17/02/2023	41.90	542,900	41.98	43.27	41.90	38,900	327,400	-15.0
16/02/2023	41.98	194,700	41.58	42.63	41.58	3,000	112,500	-5.7
15/02/2023	41.58	199,000	41.58	42.31	41.50	1,400	8,020	-0.3
14/02/2023	41.58	215,200	41.82	42.47	41.58	190,600	215,800	-1.3
13/02/2023	41.82	438,400	42.31	42.63	40.78	155,700	0	8.1
10/02/2023	42.31	215,300	43.27	43.27	42.31	78,554	38,400	2.1
09/02/2023	43.27	533,000	41.90	43.51	41.90	333,900	313,700	1.1
08/02/2023	41.90	482,400	43.11	43.51	41.90	450,000	455,700	-0.3
07/02/2023	43.11	353,500	45.20	45.20	43.11	50,000	91,549	-2.2
06/02/2023	45.20	855,700	43.91	45.20	42.31	92,200	125,900	-1.9
03/02/2023	43.91	3,204,300	42.63	43.91	41.42	50	150,000	-8.2
02/02/2023	42.63	781,900	41.42	42.63	41.18	550,400	550,002	0.0
01/02/2023	41.42	946,000	42.63	43.43	41.34	375,600	344,003	1.6
31/01/2023	42.63	1,187,800	41.50	43.03	41.34	172,200	171,350	0.0
30/01/2023	41.50	662,300	41.74	41.98	41.02	370,000	370,400	-0.0
27/01/2023	41.74	734,100	41.10	42.06	41.10	205,050	230,300	-1.3
19/01/2023	41.10	923,000	39.25	41.18	39.37	1,000	900	0.0
18/01/2023	39.25	714,200	38.61	39.41	38.57	43,600	25,600	0.9
17/01/2023	38.61	822,100	37.80	39.09	38.04	100	5,050	-0.2
16/01/2023	37.80	417,700	38.40	38.44	37.80	106,000	101,000	0.2
13/01/2023	38.40	131,400	38.40	38.57	37.96	100,050	118,000	-0.9
12/01/2023	38.40	94,000	38.20	38.61	38.04	0	100	-0.0
11/01/2023	38.20	260,200	38.57	38.65	38.20	1,700	6,000	-0.2
10/01/2023	38.57	485,900	38.04	38.61	37.88	0	50	-0.0
09/01/2023	38.04	268,900	37.48	38.12	37.64	0	0	1.0
06/01/2023	37.48	362,500	37.04	38.36	37.44	141,400	1,700	6.5
05/01/2023	37.04	551,800	37.00	37.76	37.00	456,600	451,500	0.2
04/01/2023	37.00	487,100	37.00	38.61	37.00	0	0	-6.3
03/01/2023	37.00	537,800	36.51	37.16	36.51	373,600	511,400	-6.3
30/12/2022	36.51	178,100	36.51	37.00	36.19	600	5,100	-0.2
29/12/2022	36.51	192,700	36.64	37.72	36.27	2,600	0	0.1
28/12/2022	36.64	317,500	36.92	37.72	36.64	120,500	3,600	5.3
27/12/2022	36.92	135,600	35.87	36.92	35.55	77,500	600	3.5
26/12/2022	35.87	52,900	37.00	37.00	35.87	400	2,600	-0.1
23/12/2022	37.00	38,800	37.16	37.48	36.92	1,100	1,500	-0.0
22/12/2022	37.16	143,900	36.59	37.24	36.59	95,400	0	4.4
21/12/2022	36.59	243,700	35.95	36.92	35.95	200,100	0	9.1
20/12/2022	35.95	258,300	37.40	37.40	35.87	0	2,400	-0.1
19/12/2022	37.40	274,900	37.80	38.49	37.40	34,000	157,300	-5.7
16/12/2022	37.80	405,600	38.36	38.77	37.80	200	226,100	-10.6
15/12/2022	38.36	303,400	38.28	38.77	38.04	30,342	154,300	-5.9
14/12/2022	38.28	305,700	38.44	39.01	37.80	5,800	77,400	-3.4
13/12/2022	38.44	155,300	38.24	38.61	38.12	17,900	200	0.8
12/12/2022	38.24	278,000	38.32	39.33	37.84	0	100	-0.0
09/12/2022	38.32	236,900	38.97	39.09	38.28	297,300	275,350	1.0
08/12/2022	38.97	518,900	39.09	39.65	38.61	208,300	0	10.1
07/12/2022	39.09	243,700	39.01	39.25	38.69	23,400	28,550	-0.3
06/12/2022	39.01	845,500	38.61	40.13	38.61	14,900	20,600	-0.3
05/12/2022	38.61	730,900	37.80	39.41	38.24	479,500	2,086	22.9
02/12/2022	37.80	350,100	37.24	38.04	36.92	101,900	160,500	-2.8
01/12/2022	37.24	356,500	38.12	38.69	37.16	410,800	407,400	0.2
30/11/2022	38.12	1,267,300	37.80	39.41	37.80	955,300	648,200	14.6
29/11/2022	37.80	329,100	37.16	38.04	37.16	280,000	243,600	1.7
28/11/2022	37.16	339,800	37.00	38.53	36.27	110,900	45,400	3.0
25/11/2022	37.00	1,458,700	37.00	39.17	36.59	1,250,800	919,300	15.2
24/11/2022	37.00	790,900	35.23	37.08	33.98	588,800	2,300	27.0
23/11/2022	35.23	386,900	34.38	35.23	34.38	270,400	2,900	11.7

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	1.30	2.07%	31,510,000	2,251,844	144.8	62.50 66.60 64.10
2 tháng (2024-09-23)	-3.18	-4.73%	47,098,200	-302,856	-46.8	60.72 67.28 64.10
3 tháng (2024-08-26)	-4.97	-7.20%	60,782,800	-554,156	-66.8	60.72 69.07 64.10
6 tháng (2024-05-27)	-4.66	-6.77%	143,509,400	970,671	59.8	60.72 72.07 64.10
12 tháng (2023-11-28)	8.12	14.50%	309,220,900	-724,233	-69.7	55.98 72.07 64.10
24 tháng (2022-12-05)	25.49	66.04%	541,915,000	4,715,249	280.4	35.87 72.07 64.10
36 tháng (2021-12-08)	25.69	66.90%	1,009,803,500	31,899,244	1,595.4	31.45 72.07 64.10
60 tháng (2019-12-19)	46.68	268.02%	2,017,197,480	8,311,524	886.7	10.94 72.07 64.10

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH