Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/11/2008	7.83	145,730	7.58	7.95	7.37	33,330	1,270	0
05/11/2008	7.58	34,110	7.23	7.58	7.58	0	1,100	0
04/11/2008	7.23	73,140	6.90	7.23	6.80	30,130	5,310	0
03/11/2008	6.90	33,770	6.90	7.11	6.59	90	10,500	0
31/10/2008	6.90	82,810	6.90	6.90	6.65	8,010	12,040	0
30/10/2008	6.90	254,280	6.90	6.90	6.57	88,690	0	0
29/10/2008	6.90	212,670	6.76	7.09	6.76	3,580	32,070	0
28/10/2008	6.76	313,010	7.11	7.11	6.76	80,350	230,680	0
27/10/2008	7.11	167,490	7.46	7.46	7.09	55,100	2,370	0
24/10/2008	7.46	116,520	7.81	7.81	7.46	43,090	27,030	0
23/10/2008	7.81	64,170	8.20	8.20	7.81	9,100	63,670	0
22/10/2008	8.20	112,720	8.61	8.65	8.20	15,410	110,010	0
21/10/2008	8.61	121,450	8.61	8.65	8.28	0	101,150	0
20/10/2008	8.61	59,790	9.06	9.27	8.61	4,500	55,590	0
17/10/2008	9.06	41,450	8.86	9.06	8.96	0	0	0
16/10/2008	8.86	84,480	8.65	8.86	8.26	15,350	16,510	0
15/10/2008	8.65	204,030	8.90	8.90	8.49	21,870	195,650	0
14/10/2008	8.90	10,240	8.49	8.90	8.90	0	9,740	0
13/10/2008	8.49	46,850	8.92	9.27	8.49	8,180	9,530	0
10/10/2008	8.92	262,470	9.37	9.37	8.92	135,180	36,000	0
09/10/2008	9.37	67,610	9.31	9.72	9.06	0	8,130	0
08/10/2008	9.31	138,360	9.78	9.78	9.31	10,620	9,910	0
07/10/2008	9.78	93,680	10.28	10.28	9.78	1,200	12,010	0
06/10/2008	10.28	61,050	10.81	10.81	10.28	3,220	2,090	0
03/10/2008	10.81	41,040	10.92	10.92	10.71	500	5,030	0
02/10/2008	10.92	54,070	10.92	11.43	10.92	8,790	21,520	0
01/10/2008	10.92	37,900	11.02	11.43	10.81	1,300	3,330	0
30/09/2008	11.02	99,350	11.54	11.54	11.02	95,350	0	0
29/09/2008	11.54	67,390	11.54	11.64	11.02	38,090	200	0
26/09/2008	11.54	66,600	11.43	11.95	11.23	20,960	910	0
25/09/2008	11.43	121,590	10.92	11.43	10.71	1,700	910	0
24/09/2008	10.92	61,220	11.43	11.43	10.92	4,800	4,170	0
23/09/2008	11.43	178,100	11.12	11.64	10.61	28,170	6,030	0
22/09/2008	11.12	4,020	10.61	11.12	11.12	0	820	0
19/09/2008	10.61	410,130	10.18	10.61	10.51	0	351,620	0
18/09/2008	10.18	36,220	10.71	10.71	10.18	2,440	0	0
17/09/2008	10.71	102,860	11.23	11.23	10.71	11,110	10,270	0
16/09/2008	11.23	90,020	11.74	11.74	11.23	320	23,980	0
15/09/2008	11.74	100,800	11.54	12.05	11.43	300	0	0
12/09/2008	11.54	100,970	12.05	12.05	11.54	770	2,440	0
11/09/2008	12.05	90,300	12.67	12.67	12.05	6,940	6,920	0
10/09/2008	12.67	133,060	13.29	13.60	12.67	1,860	300	0
09/09/2008	13.29	205,470	13.90	14.01	13.29	31,340	2,390	0
08/09/2008	13.90	57,420	14.63	14.63	13.90	25,790	1,000	0
05/09/2008	14.63	201,930	15.35	15.35	14.63	5,240	0	0
04/09/2008	15.35	169,660	15.35	15.35	14.83	4,880	0	0
03/09/2008	15.35	177,320	14.63	15.35	14.83	500	42,030	0
29/08/2008	14.63	207,990	14.21	14.63	13.70	10,720	25,790	0
28/08/2008	14.21	612,900	13.70	14.32	13.08	38,980	5,240	0
27/08/2008	13.70	15,160	13.08	13.70	13.70	-50,000	0	0
26/08/2008	13.08	4,050	12.46	13.08	13.08	0	800	0
25/08/2008	12.46	12,190	11.95	12.46	12.46	0	2,180	0
22/08/2008	11.95	64,150	11.43	11.95	11.95	0	50,000	0
21/08/2008	11.43	27,470	10.92	11.43	11.43	0	1,700	0
20/08/2008	10.92	276,260	10.40	10.92	10.09	3,710	0	0
19/08/2008	10.40	497,370	9.99	10.40	10.20	990	0	0
18/08/2008	9.99	7,790	9.52	9.99	9.99	0	400	0
15/08/2008	9.52	4,400	9.25	9.52	9.52	0	0	0
14/08/2008	9.25	7,930	8.98	9.25	9.25	0	0	0
13/08/2008	8.98	189,930	8.73	8.98	8.86	38,110	0	0
12/08/2008	8.73	192,680	8.49	8.73	8.55	63,260	300	0
11/08/2008	8.49	15,630	8.24	8.49	8.49	7,050	0	0
08/08/2008	8.24	49,010	8.24	8.24	8.05	0	4,400	0
07/08/2008	8.24	79,400	8.34	8.59	8.24	0	24,280	0
06/08/2008	8.34	188,200	8.34	8.59	8.10	910	75,600	0
05/08/2008	8.34	196,900	8.59	8.59	8.34	180,930	8,540	0
04/08/2008	8.59	651,290	8.84	9.08	8.59	434,560	0	0
01/08/2008	8.84	37,760	8.59	8.84	8.84	19,000	0	0
31/07/2008	8.59	13,930	8.34	8.59	8.59	4,530	0	0
30/07/2008	8.34	48,260	8.12	8.34	8.34	8,320	0	0
29/07/2008	8.12	228,350	7.89	8.12	8.12	315,600	230	0

Page:
<<
43
44
45
>>

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