Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2019	17.56	156,830	17.56	17.66	17.52	0	0	0
10/04/2019	17.56	324,910	17.69	17.69	17.45	0	0	0
09/04/2019	17.69	221,540	17.86	17.86	17.59	10	0	0.0
08/04/2019	17.86	163,340	18.06	18.12	17.86	0	0	0
05/04/2019	18.06	483,070	17.66	18.12	17.66	0	0	0
04/04/2019	17.66	202,300	17.62	17.76	17.59	0	10	-0.0
03/04/2019	17.62	245,190	17.72	17.76	17.62	0	0	0
02/04/2019	17.72	243,690	17.69	17.92	17.66	0	0	0
01/04/2019	17.69	283,780	17.72	17.86	17.62	3,550	0	0.1
29/03/2019	17.72	320,000	17.59	17.92	17.59	0	0	0
28/03/2019	17.59	170,770	17.62	17.72	17.59	0	0	0
27/03/2019	17.62	377,360	17.52	17.76	17.56	0	3,550	-0.1
26/03/2019	17.52	326,900	17.56	17.89	17.52	0	0	0
25/03/2019	17.56	549,330	18.02	18.02	17.39	0	0	0
22/03/2019	18.02	412,390	18.19	18.39	17.99	0	0	0
21/03/2019	18.19	446,960	18.52	18.69	18.12	0	0	0
20/03/2019	18.52	679,810	18.63	18.63	18.26	0	0	0
19/03/2019	18.63	596,280	18.86	18.86	18.59	1,740	0	0.0
18/03/2019	18.86	572,880	18.89	19.06	18.79	2,860	0	0.1
15/03/2019	18.89	404,170	18.99	19.06	18.79	0	0	0
14/03/2019	18.99	1,153,050	18.83	19.49	18.99	172,200	169,380	0.1
13/03/2019	18.83	1,229,270	18.52	18.89	18.52	40	4,500	-0.1
12/03/2019	18.52	320,820	18.32	18.56	18.32	0	0	0
11/03/2019	18.32	205,390	18.26	18.52	18.19	0	2,920	-0.1
08/03/2019	18.26	350,070	18.56	18.59	18.26	0	40	-0.0
07/03/2019	18.56	322,200	18.42	18.73	18.39	30	0	0.0
06/03/2019	18.42	275,310	18.52	18.59	18.39	0	0	0
05/03/2019	18.52	464,470	18.79	18.79	18.52	13,640,756	13,640,756	0
04/03/2019	18.79	444,630	18.52	18.83	18.52	4,500,000	4,500,030	-0.0
01/03/2019	18.52	258,550	18.39	18.59	18.26	1,000	0	0.0
28/02/2019	18.39	704,100	18.89	18.93	18.39	0	0	0
27/02/2019	18.89	781,300	18.63	18.89	18.63	0	0	0
26/02/2019	18.63	588,070	18.39	18.86	18.42	0	1,000	-0.0
25/02/2019	18.39	497,690	18.36	18.59	18.36	0	0	0
22/02/2019	18.36	369,840	18.46	18.49	18.36	0	0	0
21/02/2019	18.46	440,780	18.36	18.46	18.29	0	0	0
20/02/2019	18.36	264,330	18.29	18.39	18.19	0	0	0
19/02/2019	18.29	1,249,700	18.26	18.66	18.26	0	0	0
18/02/2019	18.26	447,850	18.06	18.29	18.02	0	0	0
15/02/2019	18.06	378,050	18.16	18.26	17.96	0	0	0
14/02/2019	18.16	589,990	18.39	18.52	18.16	0	0	0
13/02/2019	18.39	2,008,050	17.62	18.39	17.69	50	0	0.0
12/02/2019	17.62	450,870	17.56	17.72	17.59	0	0	0
11/02/2019	17.56	239,060	17.15	17.59	17.25	0	0	0
01/02/2019	17.15	298,230	17.25	17.29	17.05	150	50	0.0
31/01/2019	17.25	295,680	17.39	17.42	17.25	100	0	0.0
30/01/2019	17.39	156,960	17.45	17.52	17.32	0	0	0
29/01/2019	17.45	197,250	17.49	17.49	17.29	0	0	0
28/01/2019	17.49	120,560	17.66	17.76	17.49	400	250	0.0
25/01/2019	17.66	122,290	17.59	17.72	17.45	0	0	0
24/01/2019	17.59	186,520	17.69	17.76	17.59	0	0	0
23/01/2019	17.69	679,230	17.39	17.92	17.25	60	400	-0.0
22/01/2019	17.39	176,040	17.39	17.45	17.29	400	0	0.0
21/01/2019	17.39	358,460	17.19	17.45	17.02	2,000	0	0.1
18/01/2019	17.19	367,840	16.79	17.29	16.99	0	50	-0.0
17/01/2019	16.79	293,360	17.72	17.72	16.79	0	400	-0.0
16/01/2019	17.72	350,940	17.72	17.89	17.52	0	2,000	-0.1
15/01/2019	17.72	340,690	17.39	17.76	17.39	0	0	0
14/01/2019	17.39	292,460	17.19	17.49	17.19	0	0	0
11/01/2019	17.19	422,200	17.32	17.39	17.15	0	0	0
10/01/2019	17.32	157,950	17.32	17.39	17.25	110	0	0.0
09/01/2019	17.32	235,660	17.15	17.45	17.19	26,000	0	0.7
08/01/2019	17.15	261,540	17.19	17.32	17.09	81,020	0	2.1
07/01/2019	17.19	295,310	17.09	17.39	17.15	41,150	0	1.1
04/01/2019	17.09	612,880	17.05	17.25	16.62	68,020	50	1.7
03/01/2019	17.05	744,230	17.66	17.82	17.05	20,290	35,000	-0.4
02/01/2019	17.66	373,200	17.49	17.82	17.49	160,300	0	4.2
28/12/2018	17.49	162,760	17.49	17.66	17.49	40	0	0.0
27/12/2018	17.49	327,090	17.45	18.02	17.49	40	0	0.0
26/12/2018	17.45	722,170	17.59	17.89	17.39	1,800	361,500	-9.4
25/12/2018	17.59	594,440	18.26	18.26	17.25	4,190	370	0.1
24/12/2018	18.26	160,960	18.26	18.52	18.26	0	0	0
21/12/2018	18.26	467,220	18.26	18.26	17.99	210	0	0.0
20/12/2018	18.26	272,150	18.16	18.39	18.19	30	1,300	-0.0
19/12/2018	18.16	295,340	18.29	18.46	18.16	10,080	1,000	0.2
18/12/2018	18.29	798,570	18.63	18.63	18.12	115,960	0	3.2
17/12/2018	18.63	360,100	19.13	19.13	18.59	0	0	0
14/12/2018	19.13	256,340	19.33	19.43	19.13	0	0	0
13/12/2018	19.33	675,380	19.33	19.73	19.29	241,130	206,500	1.1
12/12/2018	19.33	343,170	19.19	19.39	19.13	360	0	0.0
11/12/2018	19.19	340,210	19.39	19.39	19.13	130	0	0.0
10/12/2018	19.39	921,890	19.49	19.80	19.33	79,450	164,630	-2.5
07/12/2018	19.49	850,120	19.19	19.59	19.19	0	0	0
06/12/2018	19.19	424,790	19.13	19.26	18.89	0	490	-0.0
05/12/2018	19.13	612,740	19.29	19.29	18.89	0	79,450	-2.3
04/12/2018	19.29	644,230	18.89	19.39	18.89	2,400	0	0.1
03/12/2018	18.89	525,130	18.52	18.93	18.66	6,000	0	0.2
30/11/2018	18.52	965,240	18.76	18.93	18.39	486,480	0	13.6
29/11/2018	18.76	499,640	18.73	18.93	18.73	290,980	2,400	8.1
28/11/2018	18.73	624,420	18.83	18.86	18.56	274,710	6,000	7.5
27/11/2018	18.83	596,890	18.86	18.99	18.79	300,010	0	8.5
26/11/2018	18.86	617,960	19.03	19.03	18.66	132,820	2,010	3.7
23/11/2018	19.03	1,095,260	19.46	19.46	18.99	487,010	0	14.0
22/11/2018	19.46	1,406,360	19.70	19.73	19.33	1,323,965	504,005	24.0
21/11/2018	19.70	1,660,390	19.63	19.76	19.39	1,928,880	1,218,420	20.9
20/11/2018	19.63	1,868,640	19.26	19.73	19.26	1,030,570	5,000	30.0
19/11/2018	19.26	1,697,410	19.23	19.29	18.99	2,302,370	2,085,000	6.2
16/11/2018	19.23	2,106,430	19.13	19.53	19.19	1,131,630	510,000	18.0
15/11/2018	19.13	1,041,200	19.93	20.00	19.09	137,410	880	4.1
14/11/2018	19.93	2,503,940	19.53	20.00	19.43	1,620,600	0	48.2

Page:
<<
17
18
19
>>

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