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

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 (2026-03-31)	-4.20	-5.28%	36,953,500	1,106,525	-18.0	70.70 79.50 75.30
2 tháng (2026-03-02)	-5.70	-7.04%	86,331,600	4,300,325	222.2	70.70 81.50 75.30
3 tháng (2026-01-30)	6.80	9.93%	131,636,900	15,873,725	1,118.2	68.20 84.40 75.30
6 tháng (2025-11-03)	6.80	9.93%	221,438,000	22,831,725	1,582.5	57.40 84.40 75.30
12 tháng (2025-05-05)	22.56	42.76%	607,750,900	37,178,605	2,390.1	50.81 84.40 75.30
24 tháng (2024-05-10)	8.20	12.22%	918,157,500	12,443,754	965.2	40.84 84.40 75.30
36 tháng (2023-05-16)	36.30	93.09%	1,238,744,100	21,715,250	1,509.0	38.53 84.40 75.30
60 tháng (2021-05-26)	47.13	167.27%	2,242,359,500	45,555,927	2,588.9	27.32 84.40 75.30

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH