Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2019	18.86	766,820	18.93	18.99	18.83	16,180	0	0.5
04/09/2019	18.93	883,740	18.96	18.99	18.79	720	0	0.0
03/09/2019	18.96	681,310	19.13	19.33	18.93	0	0	0
30/08/2019	19.13	1,529,350	18.86	19.26	18.73	1,927,000	1,943,180	-0.5
29/08/2019	18.86	445,010	18.66	18.96	18.63	2,000	720	0.0
28/08/2019	18.66	426,210	18.66	18.73	18.49	0	0	0
27/08/2019	18.66	696,170	18.93	19.13	18.46	10,873,980	10,873,980	0
26/08/2019	18.93	974,240	18.86	19.19	18.66	50	2,000	-0.1
23/08/2019	18.86	751,000	18.83	19.16	18.83	200	0	0.0
22/08/2019	18.83	688,770	19.16	19.16	18.83	0	0	0
21/08/2019	19.16	1,009,040	19.39	19.49	19.13	541,525	535,325	0.2
20/08/2019	19.39	1,083,000	19.06	19.39	18.83	850,504	850,754	-0.0
19/08/2019	19.06	828,250	19.06	19.26	18.73	2,019,090	2,019,090	0
16/08/2019	19.06	2,220,100	18.69	19.33	18.52	499,999	506,199	-0.2
15/08/2019	18.69	1,637,940	18.06	18.73	17.72	0	0	0
14/08/2019	18.06	422,200	18.19	18.39	18.06	378,210	378,210	0
13/08/2019	18.19	1,320,440	18.49	18.52	18.06	1,500	0	0.0
12/08/2019	18.49	627,270	18.52	18.69	18.39	0	0	0
09/08/2019	18.52	721,070	18.73	18.86	18.52	76,500	76,500	0
08/08/2019	18.73	3,368,880	17.69	18.93	17.56	0	1,500	-0.0
07/08/2019	17.69	427,130	17.76	17.79	17.59	400,000	400,000	0
06/08/2019	17.76	753,260	17.39	17.79	17.22	200,000	200,000	0
05/08/2019	17.39	297,920	17.39	17.42	17.22	200,000	200,000	0
02/08/2019	17.39	439,060	17.19	17.39	16.92	0	0	0
01/08/2019	17.19	615,980	17.45	17.45	17.12	0	0	0
31/07/2019	17.45	460,660	17.66	17.66	17.29	0	0	0
30/07/2019	17.66	232,710	17.72	17.82	17.62	4,500	0	0.1
29/07/2019	17.72	163,630	17.82	17.96	17.72	0	0	0
26/07/2019	17.82	137,090	17.76	17.96	17.76	0	0	0
25/07/2019	17.76	209,610	17.76	17.99	17.72	60	4,500	-0.1
24/07/2019	17.76	157,350	17.86	17.92	17.76	0	0	0
23/07/2019	17.86	206,030	17.79	18.12	17.79	0	0	0
22/07/2019	17.79	161,010	17.96	17.99	17.79	0	60	-0.0
19/07/2019	17.96	230,200	17.92	18.09	17.89	0	0	0
18/07/2019	17.92	405,160	18.09	18.09	17.92	0	0	0
17/07/2019	18.09	385,180	18.26	18.32	18.06	0	0	0
16/07/2019	18.26	535,390	18.19	18.46	18.19	0	0	0
15/07/2019	18.19	581,050	17.96	18.32	17.92	0	0	0
12/07/2019	17.96	337,570	18.06	18.12	17.96	2,500	0	0.1
11/07/2019	18.06	243,400	18.06	18.19	18.06	0	0	0
10/07/2019	18.06	369,510	17.89	18.12	17.79	30	0	0.0
09/07/2019	17.89	335,490	17.86	17.92	17.76	0	2,500	-0.1
08/07/2019	17.86	633,770	18.16	18.16	17.76	0	0	0
05/07/2019	18.16	377,610	18.12	18.26	18.06	0	30	-0.0
04/07/2019	18.12	607,310	18.12	18.39	18.12	0	0	0
03/07/2019	18.12	1,476,190	17.79	18.52	18.12	0	0	0
02/07/2019	17.79	812,470	17.66	18.06	17.52	0	0	0
01/07/2019	17.66	359,240	17.39	17.69	17.45	0	0	0
28/06/2019	17.39	355,530	17.39	17.66	17.25	0	0	0
27/06/2019	17.39	290,660	17.66	17.76	17.39	7,500	0	0.2
26/06/2019	17.66	366,130	17.35	17.82	17.39	0	0	0
25/06/2019	17.35	179,940	17.49	17.49	17.35	0	0	0
24/06/2019	17.49	130,680	17.49	17.56	17.39	0	7,500	-0.2
21/06/2019	17.49	107,680	17.42	17.59	17.49	0	0	0
20/06/2019	17.42	318,030	17.32	17.49	17.32	0	0	0
19/06/2019	17.32	184,070	17.32	17.45	17.32	0	0	0
18/06/2019	17.32	246,210	17.35	17.39	17.29	110,530	110,520	0.0
17/06/2019	17.35	462,770	17.35	17.39	17.05	0	0	0
14/06/2019	17.35	175,610	17.39	17.49	17.35	0	0	0
13/06/2019	17.39	303,270	17.39	17.52	17.19	0	0	0
12/06/2019	17.39	143,940	17.49	17.52	17.35	0	0	0
11/06/2019	17.49	132,460	17.49	17.66	17.39	0	0	0
10/06/2019	17.49	231,790	17.69	17.82	17.45	2,500	0	0.1
07/06/2019	17.69	172,470	17.59	17.69	17.42	6,840	0	0.2
06/06/2019	17.59	146,330	17.35	17.59	17.22	0	0	0
05/06/2019	17.35	188,150	17.29	17.52	17.35	0	2,500	-0.1
04/06/2019	17.29	221,030	17.25	17.49	17.19	0	6,840	-0.2
03/06/2019	17.25	291,060	17.45	17.66	17.19	0	0	0
31/05/2019	17.45	329,150	17.86	17.86	17.45	0	0	0
30/05/2019	17.86	323,620	17.92	17.99	17.72	0	0	0
29/05/2019	17.92	262,680	18.12	18.26	17.92	0	0	0
28/05/2019	18.12	180,450	18.06	18.22	17.99	1,560	0	0.0
27/05/2019	18.06	185,550	18.22	18.26	17.99	250,000	250,000	0
24/05/2019	18.22	993,350	18.02	18.42	17.99	0	0	0
23/05/2019	18.02	357,260	18.02	18.06	17.86	0	1,560	-0.0
22/05/2019	18.02	451,950	17.99	18.19	17.89	10,420	0	0.3
21/05/2019	17.99	432,280	18.19	18.26	17.99	0	0	0
20/05/2019	18.19	479,310	18.06	18.26	18.02	0	0	0
17/05/2019	18.06	698,200	17.39	18.06	17.39	0	10,420	-0.3
16/05/2019	17.39	186,600	17.59	17.69	17.39	3,750	0	0.1
15/05/2019	17.59	229,120	17.62	17.76	17.59	0	0	0
14/05/2019	17.62	276,050	17.56	17.69	17.39	0	0	0
13/05/2019	17.56	197,750	17.42	17.69	17.39	0	3,750	-0.1
10/05/2019	17.42	147,760	17.39	17.52	17.32	0	0	0
09/05/2019	17.39	212,910	17.49	17.59	17.32	0	0	0
08/05/2019	17.49	321,110	17.29	17.56	17.09	0	0	0
07/05/2019	17.29	78,580	17.19	17.56	17.19	0	0	0
06/05/2019	17.19	130,950	17.52	17.52	17.05	0	0	0
03/05/2019	17.52	256,850	17.35	17.52	17.32	0	0	0
02/05/2019	17.35	163,010	17.32	17.42	17.32	0	0	0
26/04/2019	17.32	93,960	17.25	17.35	17.19	0	0	0
25/04/2019	17.25	176,570	17.19	17.32	17.12	6,530	0	0.2
24/04/2019	17.19	187,400	17.02	17.22	17.02	0	0	0
23/04/2019	17.02	146,000	17.02	17.32	16.99	600	0	0.0
22/04/2019	17.02	225,310	17.32	17.35	16.72	0	6,530	-0.2
19/04/2019	17.32	124,180	17.29	17.39	17.29	0	0	0
18/04/2019	17.29	340,670	17.35	17.45	17.29	0	600	-0.0
17/04/2019	17.35	297,830	17.39	17.56	17.35	0	0	0
16/04/2019	17.39	288,880	17.39	17.52	17.19	0	0	0
12/04/2019	17.39	265,810	17.56	17.62	17.39	0	0	0

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	4.50	7.34%	36,545,300	7,649,500	504.5	60.40 70.50 65.80
2 tháng (2025-12-01)	2.30	3.62%	57,627,100	7,411,800	488.5	57.40 70.50 65.80
3 tháng (2025-10-30)	-4.70	-6.67%	95,688,700	8,262,500	555.5	57.40 70.50 65.80
6 tháng (2025-08-01)	9.80	17.50%	302,909,000	24,075,410	1,467.7	56 74 65.80
12 tháng (2025-02-03)	5.51	9.13%	587,571,400	-1,382,415	-9.7	40.84 74 65.80
24 tháng (2024-02-15)	10.01	17.95%	886,409,000	-1,698,175	-30.4	40.84 74 65.80
36 tháng (2023-02-13)	25.32	62.57%	1,142,080,700	408,451	103.4	37.91 74 65.80
60 tháng (2021-02-23)	41.37	169.29%	2,274,121,300	34,150,762	1,621.9	23.47 74 65.80

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH