Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/12/2008	5.24	29,900	5.50	5.50	5.24	12,050	24,030	0
05/12/2008	5.50	52,930	5.79	5.79	5.50	0	12,530	0
04/12/2008	5.79	90,350	5.81	5.81	5.74	5,000	76,700	0
03/12/2008	5.81	71,270	5.87	6.11	5.81	8,000	52,760	0
02/12/2008	5.87	83,180	6.09	6.09	5.81	24,000	63,640	0
01/12/2008	6.09	24,060	6.15	6.21	6.09	250	15,810	0
28/11/2008	6.15	7,680	5.87	6.15	6.15	6,000	0	0
27/11/2008	5.87	37,050	6.01	6.17	5.87	25,200	14,720	0
26/11/2008	6.01	5,720	5.95	6.01	5.93	0	0	0
25/11/2008	5.95	121,040	6.23	6.41	5.95	71,270	117,880	0
24/11/2008	6.23	10,560	6.15	6.41	6.23	0	0	0
21/11/2008	6.15	211,230	6.47	6.47	6.15	41,700	193,830	0
20/11/2008	6.47	61,790	6.81	6.81	6.47	25,800	20,000	0
19/11/2008	6.81	9,390	6.85	6.91	6.61	0	990	0
18/11/2008	6.85	83,170	7.21	7.21	6.85	20,000	70,000	0
17/11/2008	7.21	15,400	7.21	7.21	6.89	120	5,090	0
14/11/2008	7.21	114,310	7.21	7.57	7.21	120	14,570	0
13/11/2008	7.21	22,230	6.91	7.21	6.65	2,000	10	0
12/11/2008	6.91	182,540	7.25	7.25	6.89	34,710	145,330	0
11/11/2008	7.25	101,360	7.61	7.61	7.23	32,860	29,250	0
10/11/2008	7.61	47,730	7.51	7.71	7.61	5,000	1,120	0
07/11/2008	7.51	56,480	7.61	7.61	7.33	9,550	810	0
06/11/2008	7.61	145,730	7.37	7.73	7.17	33,330	1,270	0
05/11/2008	7.37	34,110	7.03	7.37	7.37	0	1,100	0
04/11/2008	7.03	73,140	6.71	7.03	6.61	30,130	5,310	0
03/11/2008	6.71	33,770	6.71	6.91	6.41	90	10,500	0
31/10/2008	6.71	82,810	6.71	6.71	6.47	8,010	12,040	0
30/10/2008	6.71	254,280	6.71	6.71	6.39	88,690	0	0
29/10/2008	6.71	212,670	6.57	6.89	6.57	3,580	32,070	0
28/10/2008	6.57	313,010	6.91	6.91	6.57	80,350	230,680	0
27/10/2008	6.91	167,490	7.25	7.25	6.89	55,100	2,370	0
24/10/2008	7.25	116,520	7.59	7.59	7.25	43,090	27,030	0
23/10/2008	7.59	64,170	7.97	7.97	7.59	9,100	63,670	0
22/10/2008	7.97	112,720	8.37	8.41	7.97	15,410	110,010	0
21/10/2008	8.37	121,450	8.37	8.41	8.05	0	101,150	0
20/10/2008	8.37	59,790	8.81	9.01	8.37	4,500	55,590	0
17/10/2008	8.81	41,450	8.61	8.81	8.71	0	0	0
16/10/2008	8.61	84,480	8.41	8.61	8.03	15,350	16,510	0
15/10/2008	8.41	204,030	8.65	8.65	8.25	21,870	195,650	0
14/10/2008	8.65	10,240	8.25	8.65	8.65	0	9,740	0
13/10/2008	8.25	46,850	8.67	9.01	8.25	8,180	9,530	0
10/10/2008	8.67	262,470	9.11	9.11	8.67	135,180	36,000	0
09/10/2008	9.11	67,610	9.05	9.45	8.81	0	8,130	0
08/10/2008	9.05	138,360	9.51	9.51	9.05	10,620	9,910	0
07/10/2008	9.51	93,680	9.99	9.99	9.51	1,200	12,010	0
06/10/2008	9.99	61,050	10.51	10.51	9.99	3,220	2,090	0
03/10/2008	10.51	41,040	10.61	10.61	10.41	500	5,030	0
02/10/2008	10.61	54,070	10.61	11.11	10.61	8,790	21,520	0
01/10/2008	10.61	37,900	10.71	11.11	10.51	1,300	3,330	0
30/09/2008	10.71	99,350	11.21	11.21	10.71	95,350	0	0
29/09/2008	11.21	67,390	11.21	11.31	10.71	38,090	200	0
26/09/2008	11.21	66,600	11.11	11.61	10.91	20,960	910	0
25/09/2008	11.11	121,590	10.61	11.11	10.41	1,700	910	0
24/09/2008	10.61	61,220	11.11	11.11	10.61	4,800	4,170	0
23/09/2008	11.11	178,100	10.81	11.31	10.31	28,170	6,030	0
22/09/2008	10.81	4,020	10.31	10.81	10.81	0	820	0
19/09/2008	10.31	410,130	9.89	10.31	10.21	0	351,620	0
18/09/2008	9.89	36,220	10.41	10.41	9.89	2,440	0	0
17/09/2008	10.41	102,860	10.91	10.91	10.41	11,110	10,270	0
16/09/2008	10.91	90,020	11.41	11.41	10.91	320	23,980	0
15/09/2008	11.41	100,800	11.21	11.71	11.11	300	0	0
12/09/2008	11.21	100,970	11.71	11.71	11.21	770	2,440	0
11/09/2008	11.71	90,300	12.31	12.31	11.71	6,940	6,920	0
10/09/2008	12.31	133,060	12.91	13.21	12.31	1,860	300	0
09/09/2008	12.91	205,470	13.51	13.61	12.91	31,340	2,390	0
08/09/2008	13.51	57,420	14.21	14.21	13.51	25,790	1,000	0
05/09/2008	14.21	201,930	14.91	14.91	14.21	5,240	0	0
04/09/2008	14.91	169,660	14.91	14.91	14.41	4,880	0	0
03/09/2008	14.91	177,320	14.21	14.91	14.41	500	42,030	0
29/08/2008	14.21	207,990	13.81	14.21	13.31	10,720	25,790	0
28/08/2008	13.81	612,900	13.31	13.91	12.71	38,980	5,240	0
27/08/2008	13.31	15,160	12.71	13.31	13.31	-50,000	0	0
26/08/2008	12.71	4,050	12.11	12.71	12.71	0	800	0
25/08/2008	12.11	12,190	11.61	12.11	12.11	0	2,180	0
22/08/2008	11.61	64,150	11.11	11.61	11.61	0	50,000	0
21/08/2008	11.11	27,470	10.61	11.11	11.11	0	1,700	0
20/08/2008	10.61	276,260	10.11	10.61	9.81	3,710	0	0
19/08/2008	10.11	497,370	9.71	10.11	9.91	990	0	0
18/08/2008	9.71	7,790	9.25	9.71	9.71	0	400	0
15/08/2008	9.25	4,400	8.99	9.25	9.25	0	0	0
14/08/2008	8.99	7,930	8.73	8.99	8.99	0	0	0
13/08/2008	8.73	189,930	8.49	8.73	8.61	38,110	0	0
12/08/2008	8.49	192,680	8.25	8.49	8.31	63,260	300	0
11/08/2008	8.25	15,630	8.01	8.25	8.25	7,050	0	0
08/08/2008	8.01	49,010	8.01	8.01	7.83	0	4,400	0
07/08/2008	8.01	79,400	8.11	8.35	8.01	0	24,280	0
06/08/2008	8.11	188,200	8.11	8.35	7.87	910	75,600	0
05/08/2008	8.11	196,900	8.35	8.35	8.11	180,930	8,540	0
04/08/2008	8.35	651,290	8.59	8.83	8.35	434,560	0	0
01/08/2008	8.59	37,760	8.35	8.59	8.59	19,000	0	0
31/07/2008	8.35	13,930	8.11	8.35	8.35	4,530	0	0
30/07/2008	8.11	48,260	7.89	8.11	8.11	8,320	0	0
29/07/2008	7.89	228,350	7.67	7.89	7.89	315,600	230	0
28/07/2008	7.67	64,290	7.89	7.89	7.67	0	11,520	0
25/07/2008	7.89	2,980	8.13	8.13	7.89	0	0	0
24/07/2008	8.13	7,930	8.37	8.37	8.13	2,230	0	0
23/07/2008	8.37	100	8.61	8.61	8.37	0	0	0
22/07/2008	8.61	1,500	8.87	8.87	8.61	0	0	0
21/07/2008	8.87	2,670	9.13	9.13	8.87	0	0	0
18/07/2008	9.13	154,200	9.41	9.51	9.13	0	2,220	0

Page:
<<
44
45
46
>>

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