Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-11)	5.50	7.71%	52,701,600	10,859,700	852.7	71.30 84.40 75.90
2 tháng (2026-01-12)	13.80	21.90%	103,294,100	18,714,200	1,404.6	62.90 84.40 75.90
3 tháng (2025-12-15)	18.30	31.28%	120,376,900	23,162,400	1,675.5	58.40 84.40 75.90
6 tháng (2025-09-15)	3	4.07%	253,969,800	29,327,700	2,121.2	57.40 84.40 75.90
12 tháng (2025-03-18)	19.22	33.37%	624,066,600	26,828,698	1,934.6	40.84 84.40 75.90
24 tháng (2024-03-25)	14.11	22.51%	913,521,200	10,223,229	891.3	40.84 84.40 75.90
36 tháng (2023-03-29)	37.18	93.84%	1,204,530,200	15,779,865	1,261.9	38.22 84.40 75.90
60 tháng (2021-04-08)	50.66	193.83%	2,270,587,300	51,343,302	2,817.6	23.69 84.40 75.90

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH