Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/05/2009	9.39	173,380	8.95	9.39	9.39	0	0	0
07/05/2009	8.95	69,790	8.53	8.95	8.95	41,740	6,000	0
06/05/2009	8.53	553,240	8.13	8.53	8.53	182,410	0	0
05/05/2009	8.13	11,730	7.75	8.13	8.13	0	0	0
04/05/2009	7.75	6,820	7.39	7.75	7.75	0	0	0
29/04/2009	7.39	173,110	7.05	7.39	7.01	45,120	0	0
28/04/2009	7.05	85,380	7.09	7.29	7.01	8,200	600	0
27/04/2009	7.09	128,610	7.21	7.39	7.01	4,100	0	0
24/04/2009	7.21	128,860	7.09	7.21	6.75	14,800	10,400	0
23/04/2009	7.09	92,220	7.37	7.65	7.09	15,000	0	0
22/04/2009	7.37	232,510	7.03	7.37	6.73	83,580	15,220	0
21/04/2009	7.03	154,800	7.39	7.39	7.03	200	15,030	0
20/04/2009	7.39	76,320	7.77	7.77	7.39	0	54,330	0
17/04/2009	7.77	550,650	8.15	8.55	7.75	120,650	30,000	0
16/04/2009	8.15	351,700	7.77	8.15	7.77	244,440	200	0
15/04/2009	7.77	293,750	7.59	7.95	7.41	18,090	100	0
14/04/2009	7.59	268,980	7.23	7.59	7.59	18,900	1,120	0
13/04/2009	7.23	11,610	6.89	7.23	7.23	3,700	630	0
10/04/2009	6.89	25,310	6.57	6.89	6.89	4,000	0	0
09/04/2009	6.57	215,220	6.61	6.71	6.43	30	0	0
08/04/2009	6.61	308,830	6.77	7.09	6.47	14,880	0	0
07/04/2009	6.77	377,850	6.45	6.77	6.45	45,700	5,100	0
03/04/2009	6.45	83,720	6.15	6.45	6.45	11,600	0	0
02/04/2009	6.15	407,140	5.87	6.15	5.70	107,830	1,200	0
01/04/2009	5.87	213,250	5.91	6.01	5.81	200	0	0
31/03/2009	5.91	187,540	6.01	6.11	5.81	100,000	840	0
30/03/2009	6.01	298,120	6.01	6.31	5.76	60,650	10,000	0
27/03/2009	6.01	339,790	5.72	6.01	5.81	0	0	0
26/03/2009	5.72	530,720	5.46	5.72	5.60	62,000	6,000	0
25/03/2009	5.46	308,170	5.20	5.46	5.20	4,840	3,500	0
24/03/2009	5.20	70,580	4.96	5.20	5.20	350	600	0
23/03/2009	4.96	316,900	5.14	5.30	4.90	110,090	10,510	0
20/03/2009	5.14	403,180	4.90	5.14	4.82	100,400	2,420	0
19/03/2009	4.90	468,630	4.80	5.04	4.90	35,050	26,460	0
18/03/2009	4.80	177,650	4.58	4.80	4.80	35,000	152,430	0
17/03/2009	4.58	514,230	4.38	4.58	4.56	30,000	424,630	0
16/03/2009	4.38	221,930	4.20	4.38	4.30	48,000	189,560	0
13/03/2009	4.20	157,110	4.20	4.24	4.14	44,700	132,120	0
12/03/2009	4.20	254,900	4.42	4.42	4.20	25,000	151,640	0
11/03/2009	4.42	291,840	4.30	4.50	4.40	32,350	250,840	0
10/03/2009	4.30	152,590	4.44	4.60	4.30	9,000	74,580	0
09/03/2009	4.44	100,260	4.66	4.66	4.44	13,300	29,130	0
06/03/2009	4.66	168,810	4.90	5.04	4.66	20,050	99,150	0
05/03/2009	4.90	31,230	4.68	4.90	4.90	0	23,320	0
04/03/2009	4.68	91,350	4.46	4.68	4.50	0	33,500	0
03/03/2009	4.46	63,710	4.34	4.54	4.24	0	24,300	0
02/03/2009	4.34	55,610	4.14	4.34	4.00	0	0	0
27/02/2009	4.14	29,230	3.96	4.14	3.90	0	3,820	0
26/02/2009	3.96	93,520	3.98	4.00	3.82	0	45,970	0
25/02/2009	3.98	99,270	3.80	3.98	3.90	0	90,920	0
24/02/2009	3.80	52,410	4.00	4.00	3.80	11,000	19,200	0
23/02/2009	4.00	85,240	4.00	4.10	3.86	1,740	32,570	0
20/02/2009	4.00	82,870	4.16	4.16	4.00	10,550	28,000	0
19/02/2009	4.16	151,350	4.36	4.36	4.16	21,650	2,740	0
18/02/2009	4.36	67,230	4.58	4.58	4.36	6,000	2,500	0
17/02/2009	4.58	62,940	4.82	4.82	4.58	23,500	13,000	0
16/02/2009	4.82	32,520	4.92	4.92	4.78	16,050	3,120	0
13/02/2009	4.92	16,680	4.92	4.94	4.88	5,590	0	0
12/02/2009	4.92	35,030	4.90	5.00	4.92	0	17,100	0
11/02/2009	4.90	67,290	5.12	5.12	4.90	31,990	100	0
10/02/2009	5.12	34,700	5.26	5.26	5.12	13,140	20,000	0
09/02/2009	5.26	34,440	5.22	5.38	5.20	9,500	13,880	0
06/02/2009	5.22	41,340	5.20	5.22	5.04	14,260	26,120	0
05/02/2009	5.20	53,970	5.46	5.46	5.20	15,170	34,460	0
04/02/2009	5.46	50,530	5.64	5.64	5.42	9,680	37,920	0
03/02/2009	5.64	81,860	5.93	5.93	5.64	50,400	47,540	0
02/02/2009	5.93	47,180	6.17	6.17	5.93	35,520	32,980	0
23/01/2009	6.17	23,400	6.11	6.17	6.09	1,250	480	0
22/01/2009	6.11	33,570	6.05	6.13	6.05	15,320	500	0
21/01/2009	6.05	89,270	6.11	6.11	6.05	68,270	61,670	0
20/01/2009	6.11	40,820	6.05	6.17	6.05	22,190	37,000	0
19/01/2009	6.05	61,410	6.13	6.15	6.01	41,700	33,000	0
16/01/2009	6.13	53,050	6.15	6.17	6.13	21,870	47,190	0
15/01/2009	6.15	39,700	6.31	6.31	6.15	33,500	12,000	0
14/01/2009	6.31	22,260	6.43	6.57	6.11	5,100	14,130	0
13/01/2009	6.43	21,500	6.61	6.63	6.43	150	0	0
12/01/2009	6.61	22,690	6.41	6.61	6.17	13,110	220	0
09/01/2009	6.41	13,900	6.61	6.61	6.41	350	380	0
08/01/2009	6.61	36,080	6.79	6.79	6.53	100	2,000	0
07/01/2009	6.79	26,390	6.59	6.81	6.71	0	6,140	0
06/01/2009	6.59	22,810	6.41	6.61	6.53	10	8,540	0
05/01/2009	6.41	49,570	6.21	6.41	6.31	5,910	0	0
02/01/2009	6.21	38,430	6.01	6.21	6.01	12,780	6,650	0
31/12/2008	6.01	70,740	5.87	6.01	5.85	29,270	900	0
30/12/2008	5.87	40,600	5.81	6.01	5.68	15,670	80	0
29/12/2008	5.81	73,550	5.72	5.83	5.76	34,000	10,000	0
26/12/2008	5.72	84,670	5.68	5.74	5.68	48,830	47,000	0
25/12/2008	5.68	31,890	5.72	5.76	5.60	13,620	600	0
24/12/2008	5.72	75,900	5.72	5.72	5.60	39,130	45,400	0
23/12/2008	5.72	136,700	6.01	6.01	5.70	22,960	78,410	0
22/12/2008	6.01	187,980	5.79	6.07	6.01	21,890	104,360	0
19/12/2008	5.79	93,540	5.52	5.79	5.52	840	580	0
18/12/2008	5.52	78,520	5.26	5.52	5.40	4,950	1,220	0
17/12/2008	5.26	81,920	5.02	5.26	5.04	15,000	15,770	0
16/12/2008	5.02	174,620	5.28	5.40	5.02	40,150	100,860	0
15/12/2008	5.28	51,330	5.04	5.28	5.28	2,150	230	0
12/12/2008	5.04	106,370	4.80	5.04	5.02	20	73,870	0
11/12/2008	4.80	124,030	4.80	4.80	4.64	320	56,000	0
10/12/2008	4.80	100,660	5.04	5.20	4.80	5,520	0	0
09/12/2008	5.04	141,100	5.24	5.50	5.00	6,050	66,170	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 (2026-06-29)	-0.70	-0.95%	32,889,100	-2,712,850	0	72 79 73.80
2 tháng (2026-06-01)	-0.40	-0.55%	52,904,600	-3,092,621	0	72 79.60 73.80
3 tháng (2026-05-04)	-0.08	-0.11%	78,237,400	-5,793,804	0	72 79.60 73.80
6 tháng (2026-01-30)	6.33	9.52%	207,627,600	10,356,569	1,118.2	66.27 82.02 73.80
12 tháng (2025-08-04)	17.51	31.61%	507,707,500	36,848,279	2,725.1	55.39 82.02 73.80
24 tháng (2024-08-08)	11.63	18.97%	902,355,900	7,218,271	985.4	39.69 82.02 73.80
36 tháng (2023-08-14)	30.77	73.03%	1,248,048,400	13,212,994	1,337.8	39.48 82.02 73.80
60 tháng (2021-08-24)	38.26	110.43%	2,106,843,700	36,378,771	2,454.0	29.58 82.02 73.80

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH