Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2009	9.70	200,220	9.72	9.89	9.68	0	40,000	0
06/07/2009	9.72	478,810	9.27	9.72	9.37	1,400	225,000	0
03/07/2009	9.27	205,600	9.27	9.27	8.92	0	61,350	0
02/07/2009	9.27	134,310	8.96	9.33	8.75	0	3,870	0
01/07/2009	8.96	188,340	9.41	9.41	8.96	1,000	0	0
30/06/2009	9.41	209,680	9.89	9.93	9.41	100	45,320	0
29/06/2009	9.89	325,660	9.78	10.09	9.78	187,380	115,000	0
26/06/2009	9.78	438,280	9.58	9.99	9.60	190,600	165,000	0
25/06/2009	9.58	598,680	9.97	10.28	9.58	200	388,910	0
24/06/2009	9.97	128,290	9.50	9.97	9.89	0	3,380	0
23/06/2009	9.50	409,230	9.99	9.99	9.50	71,150	46,360	0
22/06/2009	9.99	280,610	10.51	10.51	9.99	25,020	4,000	0
19/06/2009	10.51	252,040	10.92	10.92	10.40	0	9,010	0
18/06/2009	10.92	460,350	10.92	11.12	10.71	0	188,580	0
17/06/2009	10.92	1,137,510	10.40	10.92	9.89	25,100	361,000	0
16/06/2009	10.40	136,480	10.92	10.92	10.40	1,100	1,320	0
15/06/2009	10.92	295,890	11.43	11.43	10.92	1,100	0	0
12/06/2009	11.43	517,030	11.74	11.84	11.33	5,030	3,690	0
11/06/2009	11.74	1,063,660	11.74	12.15	11.64	11,000	292,310	0
10/06/2009	11.74	289,590	12.26	12.26	11.74	13,930	0	0
09/06/2009	12.26	1,478,330	12.15	12.67	11.64	42,200	438,100	0
08/06/2009	12.15	30,130	11.64	12.15	12.15	10,000	5,300	0
05/06/2009	11.64	44,540	11.12	11.64	11.64	0	6,000	0
04/06/2009	11.12	34,370	10.61	11.12	11.12	0	2,400	0
03/06/2009	10.61	142,630	10.20	10.61	10.61	0	26,410	0
02/06/2009	10.20	165,950	9.72	10.20	10.20	0	150,000	0
01/06/2009	9.72	481,400	9.27	9.72	9.48	5,400	352,990	0
29/05/2009	9.27	391,010	9.10	9.48	8.75	40,800	217,270	0
28/05/2009	9.10	293,230	9.58	9.58	9.10	0	160,300	0
27/05/2009	9.58	293,930	9.78	9.99	9.54	10,710	82,420	0
26/05/2009	9.78	345,680	10.16	10.30	9.78	1,400	103,110	0
25/05/2009	10.16	384,940	9.68	10.16	9.99	6,330	180,000	0
22/05/2009	9.68	247,640	10.18	10.18	9.68	6,000	9,900	0
21/05/2009	10.18	174,540	10.30	10.30	9.99	50,300	0	0
20/05/2009	10.30	281,720	10.28	10.40	9.99	3,100	70,000	0
19/05/2009	10.28	563,710	10.01	10.51	10.09	0	246,370	0
18/05/2009	10.01	333,100	10.51	10.51	10.01	1,480	74,210	0
15/05/2009	10.51	915,920	10.61	11.02	10.30	85,630	544,190	0
14/05/2009	10.61	269,710	11.12	11.12	10.61	114,810	29,420	0
13/05/2009	11.12	461,750	10.61	11.12	10.61	75,150	41,630	0
12/05/2009	10.61	337,390	10.13	10.61	10.13	37,210	2,250	0
11/05/2009	10.13	335,730	9.66	10.13	9.72	69,100	1,050	0
08/05/2009	9.66	173,380	9.21	9.66	9.66	0	0	0
07/05/2009	9.21	69,790	8.78	9.21	9.21	41,740	6,000	0
06/05/2009	8.78	553,240	8.36	8.78	8.78	182,410	0	0
05/05/2009	8.36	11,730	7.97	8.36	8.36	0	0	0
04/05/2009	7.97	6,820	7.60	7.97	7.97	0	0	0
29/04/2009	7.60	173,110	7.25	7.60	7.21	45,120	0	0
28/04/2009	7.25	85,380	7.29	7.50	7.21	8,200	600	0
27/04/2009	7.29	128,610	7.42	7.60	7.21	4,100	0	0
24/04/2009	7.42	128,860	7.29	7.42	6.94	14,800	10,400	0
23/04/2009	7.29	92,220	7.58	7.87	7.29	15,000	0	0
22/04/2009	7.58	232,510	7.23	7.58	6.92	83,580	15,220	0
21/04/2009	7.23	154,800	7.60	7.60	7.23	200	15,030	0
20/04/2009	7.60	76,320	7.99	7.99	7.60	0	54,330	0
17/04/2009	7.99	550,650	8.38	8.80	7.97	120,650	30,000	0
16/04/2009	8.38	351,700	7.99	8.38	7.99	244,440	200	0
15/04/2009	7.99	293,750	7.81	8.18	7.62	18,090	100	0
14/04/2009	7.81	268,980	7.44	7.81	7.81	18,900	1,120	0
13/04/2009	7.44	11,610	7.09	7.44	7.44	3,700	630	0
10/04/2009	7.09	25,310	6.76	7.09	7.09	4,000	0	0
09/04/2009	6.76	215,220	6.80	6.90	6.61	30	0	0
08/04/2009	6.80	308,830	6.96	7.29	6.65	14,880	0	0
07/04/2009	6.96	377,850	6.63	6.96	6.63	45,700	5,100	0
03/04/2009	6.63	83,720	6.32	6.63	6.63	11,600	0	0
02/04/2009	6.32	407,140	6.04	6.32	5.87	107,830	1,200	0
01/04/2009	6.04	213,250	6.08	6.18	5.97	200	0	0
31/03/2009	6.08	187,540	6.18	6.28	5.97	100,000	840	0
30/03/2009	6.18	298,120	6.18	6.49	5.93	60,650	10,000	0
27/03/2009	6.18	339,790	5.89	6.18	5.97	0	0	0
26/03/2009	5.89	530,720	5.62	5.89	5.77	62,000	6,000	0
25/03/2009	5.62	308,170	5.36	5.62	5.36	4,840	3,500	0
24/03/2009	5.36	70,580	5.11	5.36	5.36	350	600	0
23/03/2009	5.11	316,900	5.29	5.46	5.05	110,090	10,510	0
20/03/2009	5.29	403,180	5.05	5.29	4.96	100,400	2,420	0
19/03/2009	5.05	468,630	4.94	5.19	5.05	35,050	26,460	0
18/03/2009	4.94	177,650	4.72	4.94	4.94	35,000	152,430	0
17/03/2009	4.72	514,230	4.51	4.72	4.70	30,000	424,630	0
16/03/2009	4.51	221,930	4.33	4.51	4.43	48,000	189,560	0
13/03/2009	4.33	157,110	4.33	4.37	4.26	44,700	132,120	0
12/03/2009	4.33	254,900	4.55	4.55	4.33	25,000	151,640	0
11/03/2009	4.55	291,840	4.43	4.63	4.53	32,350	250,840	0
10/03/2009	4.43	152,590	4.57	4.74	4.43	9,000	74,580	0
09/03/2009	4.57	100,260	4.80	4.80	4.57	13,300	29,130	0
06/03/2009	4.80	168,810	5.05	5.19	4.80	20,050	99,150	0
05/03/2009	5.05	31,230	4.82	5.05	5.05	0	23,320	0
04/03/2009	4.82	91,350	4.59	4.82	4.63	0	33,500	0
03/03/2009	4.59	63,710	4.47	4.68	4.37	0	24,300	0
02/03/2009	4.47	55,610	4.26	4.47	4.12	0	0	0
27/02/2009	4.26	29,230	4.08	4.26	4.02	0	3,820	0
26/02/2009	4.08	93,520	4.10	4.12	3.93	0	45,970	0
25/02/2009	4.10	99,270	3.91	4.10	4.02	0	90,920	0
24/02/2009	3.91	52,410	4.12	4.12	3.91	11,000	19,200	0
23/02/2009	4.12	85,240	4.12	4.22	3.98	1,740	32,570	0
20/02/2009	4.12	82,870	4.28	4.28	4.12	10,550	28,000	0
19/02/2009	4.28	151,350	4.49	4.49	4.28	21,650	2,740	0
18/02/2009	4.49	67,230	4.72	4.72	4.49	6,000	2,500	0
17/02/2009	4.72	62,940	4.96	4.96	4.72	23,500	13,000	0
16/02/2009	4.96	32,520	5.07	5.07	4.92	16,050	3,120	0
13/02/2009	5.07	16,680	5.07	5.09	5.03	5,590	0	0

Page:
<<
41
42
43
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-4.90	-7.31%	27,437,000	-1,448,100	-90.6	61 67 61
2 tháng (2025-10-06)	-5.90	-8.68%	86,036,600	5,044,600	352.6	61 70.50 61
3 tháng (2025-09-08)	-4.10	-6.19%	141,247,000	6,375,400	449.5	61 74 61
6 tháng (2025-06-09)	8.77	16.45%	355,428,100	11,355,951	643.4	53.03 74 61
12 tháng (2024-12-10)	-2.65	-4.09%	558,936,500	-11,791,570	-685.4	40.84 74 61
24 tháng (2023-12-18)	7.12	12.94%	868,044,800	-12,573,775	-760.0	40.84 74 61
36 tháng (2022-12-21)	26.68	75.34%	1,106,449,700	-7,008,149	-397.7	34.72 74 61
60 tháng (2020-12-31)	37.96	157.26%	2,342,012,200	27,613,322	1,142.2	20.51 74 61

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH