Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/11/2016	13.49	41,510	13.64	13.69	13.49	0	0	0
10/11/2016	13.64	125,680	13.41	13.79	13.59	0	0	0
09/11/2016	13.41	438,440	13.67	13.67	13.13	0	0	0
08/11/2016	13.67	180,800	13.82	14.05	13.67	0	0	0
07/11/2016	13.82	162,760	13.46	13.84	13.43	0	0	0
04/11/2016	13.46	29,870	13.43	13.69	13.43	0	0	0
03/11/2016	13.43	356,090	13.59	13.59	13.28	0	140	-0.0
02/11/2016	13.59	214,960	13.84	13.84	13.59	0	120	-0.0
01/11/2016	13.84	309,100	13.95	14.00	13.74	0	0	0
31/10/2016	13.95	64,130	14.05	14.15	13.95	0	0	0
28/10/2016	14.05	89,870	13.95	14.18	13.95	0	0	0
27/10/2016	13.95	124,430	14.05	14.05	13.87	0	0	0
26/10/2016	14.05	182,990	13.92	14.05	13.79	44,720	44,720	0
25/10/2016	13.92	118,920	14.05	14.05	13.84	0	1,500	-0.0
24/10/2016	14.05	149,680	14.05	14.23	13.97	21,000	31,960	-0.3
21/10/2016	14.05	250,330	14.00	14.05	13.95	0	0	0
20/10/2016	14.00	303,700	14.13	14.13	13.95	0	340	-0.0
19/10/2016	14.13	139,400	14.15	14.31	14.13	0	4,570	-0.1
18/10/2016	14.15	162,390	14.26	14.26	14.15	0	4,630	-0.1
17/10/2016	14.26	205,210	14.26	14.26	14.13	0	860	-0.0
14/10/2016	14.26	144,600	14.33	14.36	14.20	0	540	-0.0
13/10/2016	14.33	167,280	14.26	14.38	14.13	0	0	0
12/10/2016	14.26	259,310	14.36	14.56	14.26	0	0	0
11/10/2016	14.36	446,890	14.00	14.36	13.84	0	1,240	-0.0
10/10/2016	14.00	222,380	14.33	14.36	14.00	0	0	0
07/10/2016	14.33	464,750	14.51	14.61	14.20	0	0	0
06/10/2016	14.51	213,960	14.46	14.67	14.46	0	0	0
05/10/2016	14.46	284,080	14.56	14.77	14.36	0	15,690	-0.4
04/10/2016	14.56	464,270	14.92	14.92	14.41	0	1,720	-0.0
03/10/2016	14.92	210,460	15.02	15.18	14.90	0	520	-0.0
30/09/2016	15.02	312,610	15.18	15.23	14.97	0	3,010	-0.1
29/09/2016	15.18	1,324,310	14.67	15.43	14.67	0	4,760	-0.1
28/09/2016	14.67	551,130	14.87	14.97	14.61	0	5,160	-0.1
27/09/2016	14.87	458,480	14.87	14.97	14.72	0	2,070	-0.1
26/09/2016	14.87	799,740	14.56	14.97	14.46	0	4,820	-0.1
23/09/2016	14.56	557,190	14.18	14.72	14.18	473,419	473,419	0
22/09/2016	14.18	452,460	14.08	14.41	14.02	0	0	0
21/09/2016	14.08	282,700	13.90	14.15	14.05	0	9,500	-0.3
20/09/2016	13.90	127,600	13.84	14.05	13.74	0	340	-0.0
19/09/2016	13.84	367,500	14.02	14.10	13.77	0	0	0
16/09/2016	14.02	182,220	13.77	14.05	13.82	0	0	0
15/09/2016	13.77	299,670	13.95	14.05	13.74	0	10,780	-0.3
14/09/2016	13.95	387,510	14.20	14.23	13.95	0	690	-0.0
13/09/2016	14.20	185,540	14.20	14.26	14.02	0	9,920	-0.3
12/09/2016	14.20	179,080	14.46	14.46	14.15	0	17,660	-0.5
09/09/2016	14.46	457,440	14.61	14.72	14.36	0	7,640	-0.2
08/09/2016	14.61	583,040	14.31	14.82	14.20	323,690	324,720	-0.0
07/09/2016	14.31	232,640	14.20	14.36	14.20	0	7,150	-0.2
06/09/2016	14.20	537,180	14.05	14.26	13.95	0	1,000	-0.0
05/09/2016	14.05	369,700	14.31	14.31	14.05	0	0	0
01/09/2016	14.31	195,860	14.46	14.61	14.26	0	520	-0.0
31/08/2016	14.46	267,680	14.20	14.56	14.20	0	350	-0.0
30/08/2016	14.20	311,180	14.15	14.36	14.10	0	860	-0.0
29/08/2016	14.15	472,310	14.61	14.87	14.15	0	0	0
26/08/2016	14.61	405,950	14.51	15.02	14.51	0	0	0
25/08/2016	14.51	572,920	14.92	15.02	14.51	0	0	0
24/08/2016	14.92	518,880	14.97	15.33	14.92	0	6,380	-0.2
23/08/2016	14.97	363,900	14.77	15.08	14.72	0	0	0
22/08/2016	14.77	687,230	14.97	15.28	14.77	20,000	21,860	-0.1
19/08/2016	14.97	919,980	15.38	15.38	14.97	0	0	0
18/08/2016	15.38	729,050	15.38	15.74	15.13	0	17,640	-0.5
17/08/2016	15.38	1,690,200	14.72	15.54	14.77	332,920	332,920	0
16/08/2016	14.72	1,911,000	14.10	14.82	14.05	0	240	-0.0
15/08/2016	14.10	250,200	14.10	14.20	14.00	0	0	0
12/08/2016	14.10	362,680	14.20	14.36	14.00	0	0	0
11/08/2016	14.20	1,133,270	13.74	14.41	13.95	0	950	-0.0
10/08/2016	13.74	387,190	13.54	13.79	13.43	0	0	0
09/08/2016	13.54	243,550	13.79	13.79	13.49	0	0	0
08/08/2016	13.79	434,900	13.38	14.00	13.64	0	0	0
05/08/2016	13.38	428,850	12.82	13.54	12.87	0	0	0
04/08/2016	12.82	175,590	12.92	13.08	12.67	0	0	0
03/08/2016	12.92	190,160	13.18	13.18	12.92	0	0	0
02/08/2016	13.18	249,360	13.38	13.38	13.18	0	2,930	-0.1
01/08/2016	13.38	61,720	13.49	13.49	13.38	0	0	0
29/07/2016	13.49	256,230	13.33	13.64	13.38	0	0	0
28/07/2016	13.33	132,400	13.49	13.59	13.33	0	0	0
27/07/2016	13.49	170,600	13.28	13.54	13.18	0	0	0
26/07/2016	13.28	387,410	13.49	13.49	13.28	0	0	0
25/07/2016	13.49	93,580	13.59	13.69	13.43	0	0	0
22/07/2016	13.59	732,020	13.69	13.84	13.33	0	0	0
21/07/2016	13.69	262,460	13.79	13.84	13.69	0	0	0
20/07/2016	13.79	196,650	13.95	13.95	13.79	0	0	0
19/07/2016	13.95	302,190	14.05	14.10	13.90	0	750	-0.0
18/07/2016	14.05	163,920	13.95	14.15	13.95	115,660	115,660	0
15/07/2016	13.95	379,020	14.05	14.26	13.79	0	0	0
14/07/2016	14.05	564,000	14.36	14.51	14.05	0	0	0
13/07/2016	14.36	416,840	14.36	14.61	14.31	0	0	0
12/07/2016	14.36	303,250	14.41	14.61	14.20	0	820	-0.0
11/07/2016	14.41	704,610	14.36	14.77	14.15	0	0	0
08/07/2016	14.36	714,210	13.90	14.51	13.84	0	0	0
07/07/2016	13.90	329,420	13.84	14.05	13.79	0	0	0
06/07/2016	13.84	228,150	13.95	13.95	13.74	0	11,420	-0.3
05/07/2016	13.95	278,180	14.05	14.15	13.95	0	3,150	-0.1
04/07/2016	14.05	369,500	13.64	14.15	13.74	0	20	-0.0
01/07/2016	13.64	339,190	13.79	13.84	13.54	0	0	0
30/06/2016	13.79	174,950	14.05	14.10	13.79	0	0	0
29/06/2016	14.05	224,310	13.59	14.05	13.43	0	0	0
28/06/2016	13.59	88,840	13.74	13.74	13.54	0	0	0
27/06/2016	13.74	173,390	13.79	13.79	13.23	0	0	0
24/06/2016	13.79	773,730	14.15	14.15	13.18	0	0	0

Page:
<<
23
24
25
>>

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