Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/11/2015	12.03	204,180	12.25	12.25	11.96	0	0	0
27/11/2015	12.25	159,200	12.45	12.52	12.25	0	0	0
26/11/2015	12.45	156,750	12.45	12.55	12.35	0	0	0
25/11/2015	12.45	144,400	12.38	12.52	12.22	0	0	0
24/11/2015	12.38	160,620	12.38	12.61	12.29	0	0	0
23/11/2015	12.38	296,400	12.55	12.61	12.35	0	0	0
20/11/2015	12.55	240,960	12.55	12.71	12.48	0	3,170	-0.1
19/11/2015	12.55	403,110	12.84	12.84	12.52	0	5,000	-0.2
18/11/2015	12.84	172,730	12.94	12.97	12.81	1,880,000	1,880,000	0
17/11/2015	12.94	266,600	13.20	13.33	12.87	0	2,000	-0.1
16/11/2015	13.20	565,270	12.78	13.36	12.87	0	0	0
13/11/2015	12.78	332,860	12.58	12.91	12.48	0	0	0
12/11/2015: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2015	12.58	341,060	12.38	12.61	12.22	0	0	0
11/11/2015	12.38	230,530	12.29	12.51	12.29	0	0	0
10/11/2015	12.29	498,570	12.23	12.54	12.17	0	1,050	-0.0
09/11/2015	12.23	637,410	12.54	12.54	12.08	0	0	0
06/11/2015	12.54	1,134,430	13.16	13.19	12.54	0	25,970	-1.1
05/11/2015	13.16	474,040	13.16	13.25	13.10	0	0	0
04/11/2015	13.16	687,540	13.31	13.56	13.16	0	0	0
03/11/2015	13.31	618,610	13.00	13.31	12.85	0	230	-0.0
02/11/2015	13.00	505,070	13.28	13.47	12.97	0	330	-0.0
30/10/2015	13.28	355,980	13.07	13.41	13.00	0	2,820	-0.1
29/10/2015	13.07	342,160	13.07	13.38	13.03	0	0	0
28/10/2015	13.07	799,830	13.07	13.53	13.00	70,000	480,730	-17.7
27/10/2015	13.07	447,120	13.07	13.16	12.91	0	0	0
26/10/2015	13.07	545,920	13.34	13.69	12.69	21,380	59,550	-1.6
23/10/2015	13.34	496,790	12.88	13.47	12.88	0	0	0
22/10/2015	12.88	259,850	12.79	12.94	12.66	0	0	0
21/10/2015	12.79	261,570	12.79	13.00	12.79	0	2,750	-0.1
20/10/2015	12.79	1,227,370	12.08	12.82	12.01	0	0	0
19/10/2015	12.08	227,590	12.04	12.14	11.89	0	1,150	-0.0
16/10/2015	12.04	276,420	12.04	12.23	12.04	131,280	131,280	0
15/10/2015	12.04	219,620	12.01	12.17	12.01	0	0	0
14/10/2015	12.01	565,180	11.95	12.32	11.92	0	50,150	-1.9
13/10/2015	11.95	294,860	12.01	12.01	11.92	0	300	-0.0
12/10/2015	12.01	232,560	11.92	12.08	11.89	0	0	0
09/10/2015	11.92	612,250	11.77	12.23	11.70	0	0	0
08/10/2015	11.77	535,680	11.39	11.77	11.33	0	0	0
07/10/2015	11.39	346,550	11.58	11.58	11.30	50,150	51,150	-0.0
06/10/2015	11.58	689,060	11.36	11.92	11.58	0	0	0
05/10/2015	11.36	825,710	10.65	11.39	10.68	0	260	-0.0
02/10/2015	10.65	202,970	10.59	10.74	10.53	0	0	0
01/10/2015	10.59	111,080	10.59	10.62	10.47	131,400	131,400	0
30/09/2015	10.59	175,440	10.59	10.71	10.59	0	560	-0.0
29/09/2015	10.59	151,010	10.56	10.59	10.47	0	11,390	-0.4
28/09/2015	10.56	82,440	10.74	10.81	10.56	0	0	0
25/09/2015	10.74	259,350	10.53	10.74	10.50	0	0	0
24/09/2015	10.53	157,010	10.59	10.59	10.50	0	150	-0.0
23/09/2015	10.59	266,450	10.56	10.59	10.50	0	0	0
22/09/2015	10.56	356,190	10.34	10.62	10.34	0	0	0
21/09/2015	10.34	152,310	10.16	10.34	10.16	0	0	0
18/09/2015	10.16	161,300	10.12	10.28	10.12	0	0	0
17/09/2015	10.12	50,290	10.00	10.12	10.03	0	0	0
16/09/2015	10.00	59,570	10.00	10.12	9.97	0	0	0
15/09/2015	10.00	37,870	10.00	10.06	10.00	0	0	0
14/09/2015	10.00	77,620	10.16	10.31	10.00	0	1,660	-0.1
11/09/2015	10.16	211,950	10.12	10.31	10.12	0	0	0
10/09/2015	10.12	89,790	10.16	10.16	10.06	0	0	0
09/09/2015	10.16	123,370	10.19	10.25	10.00	0	700	-0.0
08/09/2015	10.19	37,630	10.12	10.19	10.00	0	830	-0.0
07/09/2015	10.12	63,330	10.19	10.19	10.06	0	0	0
04/09/2015	10.19	304,570	9.91	10.31	9.91	0	0	0
03/09/2015	9.91	252,640	10.16	10.16	9.91	0	0	0
01/09/2015	10.16	228,820	10.28	10.31	10.06	0	0	0
31/08/2015	10.28	132,320	10.50	10.50	10.28	0	0	0
28/08/2015	10.50	198,240	10.37	10.50	10.28	0	0	0
27/08/2015	10.37	82,730	10.22	10.47	10.25	0	0	0
26/08/2015	10.22	150,140	9.97	10.22	9.91	0	5,000	-0.2
25/08/2015	9.97	302,060	9.94	10.06	9.60	0	0	0
24/08/2015	9.94	728,130	10.68	10.68	9.94	0	39,900	-1.3
21/08/2015	10.68	284,690	10.71	10.71	10.37	0	0	0
20/08/2015	10.71	548,510	10.65	10.87	10.65	0	0	0
19/08/2015	10.65	128,030	10.62	10.65	10.47	0	0	0
18/08/2015	10.62	80,300	10.50	10.65	10.47	0	0	0
17/08/2015	10.50	274,250	10.68	10.77	10.50	0	0	0
14/08/2015	10.68	284,410	10.40	10.68	10.28	0	0	0
13/08/2015	10.40	350,380	10.56	10.62	10.40	0	0	0
12/08/2015	10.56	340,370	10.74	10.74	10.50	0	0	0
11/08/2015	10.74	170,330	10.84	10.96	10.74	0	0	0
10/08/2015	10.84	286,110	10.53	10.84	10.62	0	0	0
07/08/2015	10.53	186,190	10.56	10.65	10.47	0	0	0
06/08/2015	10.56	265,800	10.59	10.68	10.53	0	700	-0.0
05/08/2015	10.59	101,350	10.37	10.59	10.34	0	0	0
04/08/2015	10.37	205,890	10.40	10.53	10.28	0	2,020	-0.1
03/08/2015	10.40	808,420	10.62	10.62	10.25	0	0	0
31/07/2015	10.62	161,300	10.74	10.96	10.62	0	130	-0.0
30/07/2015	10.74	210,870	10.84	10.87	10.71	0	100	-0.0
29/07/2015	10.84	501,300	10.99	11.12	10.84	0	80,600	-2.9
28/07/2015	10.99	263,430	10.99	11.05	10.87	0	2,800	-0.1
27/07/2015	10.99	573,920	10.68	11.08	10.53	0	600	-0.0
24/07/2015	10.68	379,940	10.59	10.74	10.53	0	300	-0.0
23/07/2015	10.59	221,160	10.77	10.81	10.59	0	600	-0.0
22/07/2015	10.77	578,620	10.40	10.77	10.37	0	600	-0.0
21/07/2015	10.40	574,960	10.12	10.47	10.09	0	530	-0.0
20/07/2015	10.12	168,630	10.16	10.22	10.00	0	0	0
17/07/2015	10.16	477,260	9.94	10.31	9.94	0	0	0
16/07/2015	9.94	85,330	9.94	10.00	9.88	0	0	0
15/07/2015	9.94	258,700	9.91	10.09	9.81	0	0	0
14/07/2015	9.91	284,500	10.03	10.06	9.88	0	0	0
13/07/2015	10.03	169,280	10.06	10.12	9.97	0	0	0

Page:
<<
26
27
28
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-06)	3.90	5.48%	22,521,900	1,202,473	-20.7	71.20 77.60 77.60
2 tháng (2026-03-06)	-2.90	-3.72%	68,422,700	4,527,373	229.1	70.70 79.50 77.60
3 tháng (2026-02-04)	1.80	2.46%	118,542,200	15,984,273	1,115.7	70.70 84.40 77.60
6 tháng (2025-11-06)	9	13.62%	210,862,200	22,682,673	1,562.7	57.40 84.40 77.60
12 tháng (2025-05-12)	22.94	43.97%	592,125,200	37,985,553	2,390.1	51.39 84.40 77.60
24 tháng (2024-05-15)	8.48	12.73%	911,378,200	13,323,902	1,027.4	40.84 84.40 77.60
36 tháng (2023-05-22)	36.57	94.91%	1,234,262,800	21,295,298	1,481.1	38.53 84.40 77.60
60 tháng (2021-05-31)	47.67	173.75%	2,232,018,100	45,440,875	2,579.8	27.43 84.40 77.60

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH