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

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 (2026-02-23)	-1.50	-1.99%	48,380,500	8,988,400	713.1	71.50 84.40 76
2 tháng (2026-01-16)	10.10	15.81%	101,637,300	18,398,400	1,381.7	63.80 84.40 76
3 tháng (2025-12-17)	15.30	26.06%	121,283,500	22,551,800	1,636.3	58.40 84.40 76
6 tháng (2025-09-18)	1	1.37%	245,252,000	28,186,700	2,037.2	57.40 84.40 76
12 tháng (2025-03-24)	16.90	29.60%	622,806,500	27,163,596	1,950.4	40.84 84.40 76
24 tháng (2024-03-27)	9.79	15.24%	914,458,500	9,988,029	873.2	40.84 84.40 76
36 tháng (2023-04-03)	33.21	81.43%	1,205,071,400	16,643,955	1,300.5	38.22 84.40 76
60 tháng (2021-04-12)	47.57	179.94%	2,268,826,400	51,509,602	2,814.7	23.69 84.40 76

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH