Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/11/2007	28.16	46,970	28.77	28.77	27.96	300	25,000	0
14/11/2007	28.77	73,720	27.75	28.77	27.96	0	26,000	0
13/11/2007	27.75	78,090	27.96	28.36	27.75	0	190	0
12/11/2007	27.96	63,850	28.56	28.56	27.96	20,020	0	0
09/11/2007	28.56	71,150	28.77	28.77	28.56	25,620	300	0
08/11/2007	28.77	59,070	29.17	29.37	28.77	9,230	0	0
07/11/2007	29.17	54,850	28.77	29.17	28.56	1,000	0	0
06/11/2007	28.77	67,080	28.97	29.17	28.77	5,000	20,020	0
05/11/2007	28.97	73,790	29.78	29.78	28.77	16,190	25,620	0
02/11/2007	29.78	93,310	29.98	30.18	29.78	50,000	9,230	0
01/11/2007	29.98	48,350	29.58	30.18	29.78	0	1,000	0
31/10/2007	29.58	51,670	29.98	29.98	29.58	2,390	5,000	0
30/10/2007	29.98	68,630	29.58	29.98	29.58	1,310	16,190	0
29/10/2007	29.58	98,210	30.99	30.99	29.58	5,220	50,000	0
26/10/2007	30.99	98,750	31.80	31.80	30.79	0	0	0
25/10/2007	31.80	181,350	30.79	31.80	31.20	0	2,390	0
24/10/2007	30.79	236,230	29.58	30.79	30.18	0	1,310	0
23/10/2007	29.58	181,470	28.97	29.58	29.37	0	5,220	0
22/10/2007	28.97	75,680	28.77	29.37	28.97	350	0	0
19/10/2007	28.77	51,280	28.97	28.97	28.36	3,270	0	0
18/10/2007	28.97	66,710	29.17	29.17	28.97	250	0	0
17/10/2007	29.17	68,610	29.37	29.37	29.17	60	0	0
16/10/2007	29.37	61,850	29.37	29.37	29.17	0	350	0
15/10/2007	29.37	86,470	29.78	29.78	29.37	0	3,270	0
12/10/2007	29.78	61,870	29.78	29.78	29.58	0	250	0
11/10/2007	29.78	131,100	29.98	30.39	29.78	52,850	60	0
10/10/2007	29.98	68,430	29.78	29.98	29.78	100	0	0
09/10/2007	29.78	28,790	29.78	30.18	29.78	0	0	0
08/10/2007	29.78	59,540	30.39	30.39	29.78	0	0	0
05/10/2007	30.39	369,960	28.97	30.39	29.37	0	0	0
04/10/2007	28.97	101,440	29.17	29.58	28.97	0	100	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 (2026-02-23)	-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