Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/02/2009	5.07	35,030	5.05	5.15	5.07	0	17,100	0
11/02/2009	5.05	67,290	5.27	5.27	5.05	31,990	100	0
10/02/2009	5.27	34,700	5.42	5.42	5.27	13,140	20,000	0
09/02/2009	5.42	34,440	5.38	5.54	5.36	9,500	13,880	0
06/02/2009	5.38	41,340	5.36	5.38	5.19	14,260	26,120	0
05/02/2009	5.36	53,970	5.62	5.62	5.36	15,170	34,460	0
04/02/2009	5.62	50,530	5.81	5.81	5.58	9,680	37,920	0
03/02/2009	5.81	81,860	6.10	6.10	5.81	50,400	47,540	0
02/02/2009	6.10	47,180	6.34	6.34	6.10	35,520	32,980	0
23/01/2009	6.34	23,400	6.28	6.34	6.26	1,250	480	0
22/01/2009	6.28	33,570	6.22	6.30	6.22	15,320	500	0
21/01/2009	6.22	89,270	6.28	6.28	6.22	68,270	61,670	0
20/01/2009	6.28	40,820	6.22	6.34	6.22	22,190	37,000	0
19/01/2009	6.22	61,410	6.30	6.32	6.18	41,700	33,000	0
16/01/2009	6.30	53,050	6.32	6.34	6.30	21,870	47,190	0
15/01/2009	6.32	39,700	6.49	6.49	6.32	33,500	12,000	0
14/01/2009	6.49	22,260	6.61	6.76	6.28	5,100	14,130	0
13/01/2009	6.61	21,500	6.80	6.82	6.61	150	0	0
12/01/2009	6.80	22,690	6.59	6.80	6.34	13,110	220	0
09/01/2009	6.59	13,900	6.80	6.80	6.59	350	380	0
08/01/2009	6.80	36,080	6.98	6.98	6.72	100	2,000	0
07/01/2009	6.98	26,390	6.78	7.00	6.90	0	6,140	0
06/01/2009	6.78	22,810	6.59	6.80	6.72	10	8,540	0
05/01/2009	6.59	49,570	6.39	6.59	6.49	5,910	0	0
02/01/2009	6.39	38,430	6.18	6.39	6.18	12,780	6,650	0
31/12/2008	6.18	70,740	6.04	6.18	6.01	29,270	900	0
30/12/2008	6.04	40,600	5.97	6.18	5.85	15,670	80	0
29/12/2008	5.97	73,550	5.89	5.99	5.93	34,000	10,000	0
26/12/2008	5.89	84,670	5.85	5.91	5.85	48,830	47,000	0
25/12/2008	5.85	31,890	5.89	5.93	5.77	13,620	600	0
24/12/2008	5.89	75,900	5.89	5.89	5.77	39,130	45,400	0
23/12/2008	5.89	136,700	6.18	6.18	5.87	22,960	78,410	0
22/12/2008	6.18	187,980	5.95	6.24	6.18	21,890	104,360	0
19/12/2008	5.95	93,540	5.69	5.95	5.69	840	580	0
18/12/2008	5.69	78,520	5.42	5.69	5.56	4,950	1,220	0
17/12/2008	5.42	81,920	5.17	5.42	5.19	15,000	15,770	0
16/12/2008	5.17	174,620	5.44	5.56	5.17	40,150	100,860	0
15/12/2008	5.44	51,330	5.19	5.44	5.44	2,150	230	0
12/12/2008	5.19	106,370	4.94	5.19	5.17	20	73,870	0
11/12/2008	4.94	124,030	4.94	4.94	4.78	320	56,000	0
10/12/2008	4.94	100,660	5.19	5.36	4.94	5,520	0	0
09/12/2008	5.19	141,100	5.40	5.66	5.15	6,050	66,170	0
08/12/2008	5.40	29,900	5.66	5.66	5.40	12,050	24,030	0
05/12/2008	5.66	52,930	5.95	5.95	5.66	0	12,530	0
04/12/2008	5.95	90,350	5.97	5.97	5.91	5,000	76,700	0
03/12/2008	5.97	71,270	6.04	6.28	5.97	8,000	52,760	0
02/12/2008	6.04	83,180	6.26	6.26	5.97	24,000	63,640	0
01/12/2008	6.26	24,060	6.32	6.39	6.26	250	15,810	0
28/11/2008	6.32	7,680	6.04	6.32	6.32	6,000	0	0
27/11/2008	6.04	37,050	6.18	6.34	6.04	25,200	14,720	0
26/11/2008	6.18	5,720	6.12	6.18	6.10	0	0	0
25/11/2008	6.12	121,040	6.41	6.59	6.12	71,270	117,880	0
24/11/2008	6.41	10,560	6.32	6.59	6.41	0	0	0
21/11/2008	6.32	211,230	6.65	6.65	6.32	41,700	193,830	0
20/11/2008	6.65	61,790	7.00	7.00	6.65	25,800	20,000	0
19/11/2008	7.00	9,390	7.04	7.11	6.80	0	990	0
18/11/2008	7.04	83,170	7.42	7.42	7.04	20,000	70,000	0
17/11/2008	7.42	15,400	7.42	7.42	7.09	120	5,090	0
14/11/2008	7.42	114,310	7.42	7.79	7.42	120	14,570	0
13/11/2008	7.42	22,230	7.11	7.42	6.84	2,000	10	0
12/11/2008	7.11	182,540	7.46	7.46	7.09	34,710	145,330	0
11/11/2008	7.46	101,360	7.83	7.83	7.44	32,860	29,250	0
10/11/2008	7.83	47,730	7.72	7.93	7.83	5,000	1,120	0
07/11/2008	7.72	56,480	7.83	7.83	7.54	9,550	810	0

Page:
<<
42
43
44
>>

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