Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/04/2008	13.70	46,350	13.49	13.70	13.29	5,000	3,000	0
16/04/2008	13.49	3,020	13.70	13.70	13.49	0	0	0
11/04/2008	13.70	4,490	13.90	13.90	13.70	0	0	0
10/04/2008	13.90	14,800	14.11	14.11	13.90	0	0	0
09/04/2008	14.11	61,470	14.32	14.32	14.11	0	5,000	0
08/04/2008	14.32	134,660	14.32	14.52	14.11	250	0	0
07/04/2008	14.32	7,340	14.11	14.32	14.32	7,340	0	0
04/04/2008	14.11	22,120	14.01	14.11	14.11	0	0	0
03/04/2008	14.01	950	13.90	14.01	14.01	10	0	0
02/04/2008	13.90	800	13.80	13.90	13.90	200	0	0
01/04/2008	13.80	21,100	13.70	13.80	13.80	400	0	0
31/03/2008	13.70	39,610	13.60	13.70	13.70	200	800	0
28/03/2008	13.60	810	13.49	13.60	13.49	230	0	0
27/03/2008	13.49	2,950	13.39	13.49	13.49	0	0	0
26/03/2008	13.39	132,870	12.77	13.39	12.36	10,000	7,400	0
25/03/2008	12.77	38,140	13.39	13.39	12.77	1,190	200	0
24/03/2008	13.39	49,860	14.01	14.01	13.39	14,900	230	0
21/03/2008	14.01	98,390	14.73	14.73	14.01	150	0	0
20/03/2008	14.73	131,450	15.45	15.86	14.73	200	10,000	0
19/03/2008	15.45	93,510	16.07	16.38	15.45	0	1,190	0
18/03/2008	16.07	139,450	16.89	16.89	16.07	24,110	14,900	0
17/03/2008	16.89	61,180	17.72	17.72	16.89	100	150	0
14/03/2008	17.72	65,910	17.51	17.92	17.51	40,000	200	0
13/03/2008	17.51	47,210	17.30	17.72	17.30	0	23,400	0
12/03/2008	17.30	80,910	17.72	18.33	17.30	0	24,110	0
11/03/2008	17.72	67,360	18.33	18.33	17.51	6,710	100	0
10/03/2008	18.33	160,230	18.33	19.16	18.33	1,020	40,000	0
07/03/2008	18.33	20,920	17.51	18.33	18.33	0	0	0
06/03/2008	17.51	19,840	16.69	17.51	17.51	5,000	0	0
05/03/2008	16.69	78,010	17.51	17.51	16.69	5,000	6,710	0
04/03/2008: Cổ tức tiền mặt tỉ lệ: 15%
04/03/2008	17.51	37,380	18.33	18.33	17.51	0	1,020	0
03/03/2008	18.33	60,970	19.24	19.24	18.33	0	0	0
29/02/2008	19.24	60,560	20.26	20.26	19.24	0	5,000	0
28/02/2008	20.26	37,650	20.46	20.87	20.06	5,170	5,000	0
27/02/2008	20.46	56,910	21.27	21.68	20.26	0	0	0
26/02/2008	21.27	60,790	22.28	22.28	21.27	0	0	0
25/02/2008	22.28	52,940	22.08	23.09	21.88	0	0	0
22/02/2008	22.08	83,820	21.07	22.08	20.06	820	5,170	0
21/02/2008	21.07	40,030	22.08	22.08	21.07	0	0	0
20/02/2008	22.08	96,990	23.09	23.09	22.08	760	0	0
19/02/2008	23.09	60,640	23.09	23.09	22.28	130	0	0
18/02/2008	23.09	164,380	24.31	24.31	23.09	0	820	0
15/02/2008	24.31	23,280	24.92	24.92	24.31	4,030	0	0
14/02/2008	24.92	16,230	24.51	25.12	24.51	370	760	0
13/02/2008	24.51	30,380	25.32	25.32	24.31	4,260	130	0
12/02/2008	25.32	31,180	26.33	26.33	25.12	2,500	0	0
01/02/2008	26.33	57,270	25.73	26.33	25.52	4,080	4,030	0
31/01/2008	25.73	66,880	25.12	25.73	23.90	7,920	370	0
30/01/2008	25.12	70,590	24.11	25.12	24.92	6,760	4,260	0
29/01/2008	24.11	108,820	23.09	24.11	23.30	8,160	2,500	0
28/01/2008	23.09	45,080	22.69	23.09	22.69	22,490	4,080	0
25/01/2008	22.69	44,330	22.28	22.89	22.28	0	7,920	0
24/01/2008	22.28	39,470	22.69	23.50	22.28	0	0	0
23/01/2008	22.69	63,190	23.50	23.50	22.69	7,170	8,160	0
22/01/2008	23.50	49,640	24.11	24.11	23.50	1,320	22,490	0
21/01/2008	24.11	32,250	24.31	24.71	24.11	0	0	0
18/01/2008	24.31	35,620	23.30	24.31	23.30	0	480	0
17/01/2008	23.30	71,690	24.31	25.32	23.30	0	0	0
16/01/2008	24.31	56,660	23.30	24.31	23.90	0	1,320	0
15/01/2008	23.30	40,870	24.31	24.31	23.09	0	0	0
14/01/2008	24.31	32,320	25.12	25.12	24.31	460	0	0
11/01/2008	25.12	26,840	24.92	25.52	25.12	2,500	280	0
10/01/2008	24.92	49,570	25.73	25.73	24.71	0	0	0
09/01/2008	25.73	28,070	26.13	26.13	25.73	0	0	0
08/01/2008	26.13	25,770	25.93	26.33	25.93	1,380	460	0
07/01/2008	25.93	26,900	26.33	26.33	25.73	20	2,500	0
04/01/2008	26.33	7,330	26.33	26.74	26.33	0	0	0
03/01/2008	26.33	13,610	26.74	26.74	26.33	0	0	0
02/01/2008	26.74	24,730	26.94	26.94	26.74	0	1,380	0
28/12/2007	26.94	45,690	27.15	27.15	26.94	14,110	0	0
27/12/2007	27.15	40,300	27.35	27.35	26.94	0	20	0
26/12/2007	27.35	16,210	26.94	27.35	26.94	0	0	0
25/12/2007	26.94	25,850	27.15	27.15	26.94	200	0	0
24/12/2007	27.15	32,090	27.15	27.35	27.15	2,500	14,110	0
21/12/2007	27.15	111,020	27.55	27.96	26.94	240	0	0
20/12/2007	27.55	41,520	27.96	28.56	27.55	26,590	0	0
19/12/2007	27.96	18,560	27.15	28.16	27.55	0	200	0
18/12/2007	27.15	21,280	26.94	27.15	26.94	0	2,500	0
17/12/2007	26.94	17,930	27.35	27.35	26.94	0	240	0
14/12/2007	27.35	37,350	27.55	27.55	27.35	0	26,590	0
13/12/2007	27.55	31,190	27.96	27.96	27.55	0	0	0
12/12/2007	27.96	29,770	27.55	28.16	27.55	13,570	0	0
11/12/2007	27.55	27,900	28.16	28.16	27.55	100	0	0
10/12/2007	28.16	25,120	28.56	28.56	28.16	11,640	0	0
07/12/2007	28.56	37,150	28.16	28.56	28.16	25,000	0	0
06/12/2007	28.16	45,810	28.36	28.77	28.16	25,000	13,560	0
05/12/2007	28.36	50,930	28.77	28.77	28.36	25,800	100	0
04/12/2007	28.77	56,620	28.16	28.77	28.36	25,000	11,640	0
03/12/2007	28.16	44,830	27.75	28.16	27.96	0	25,000	0
30/11/2007	27.75	36,760	27.96	27.96	27.75	560	25,000	0
29/11/2007	27.96	54,780	28.16	28.56	27.96	25,050	25,800	0
28/11/2007	28.16	70,930	28.16	28.36	28.16	28,000	25,000	0
27/11/2007	28.16	82,740	28.16	28.97	28.16	24,820	0	0
26/11/2007	28.16	68,950	27.35	28.16	27.35	34,260	560	0
23/11/2007	27.35	37,070	27.35	27.35	27.15	0	25,050	0
22/11/2007	27.35	50,800	27.35	27.55	27.35	820	28,000	0
21/11/2007	27.35	71,270	27.55	27.55	27.35	25,000	24,820	0
20/11/2007	27.55	72,160	27.96	27.96	27.15	26,000	34,260	0
19/11/2007	27.96	34,270	28.16	28.36	27.96	190	0	0
16/11/2007	28.16	27,480	28.16	28.36	27.75	0	820	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-06)	4.10	5.76%	21,813,700	1,346,973	-20.7	71.20 75.30 75.10
2 tháng (2026-03-05)	-2	-2.59%	70,468,500	4,839,673	242.3	70.70 79.50 75.10
3 tháng (2026-02-03)	2.40	3.29%	125,496,200	16,268,273	1,126.0	70.70 84.40 75.10
6 tháng (2025-11-05)	8.30	12.39%	211,594,700	22,699,173	1,554.2	57.40 84.40 75.10
12 tháng (2025-05-09)	24.01	46.80%	593,041,600	38,360,153	2,390.1	51.29 84.40 75.10
24 tháng (2024-05-14)	9.24	13.99%	911,860,200	13,277,302	1,011.7	40.84 84.40 75.10
36 tháng (2023-05-22)	36.77	95.43%	1,233,554,600	21,439,798	1,481.1	38.53 84.40 75.10
60 tháng (2021-05-31)	47.87	174.48%	2,231,309,900	45,585,375	2,579.8	27.43 84.40 75.10

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH