Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/10/2007	29.17	72,970	29.17	29.37	28.97	0	0	0
02/10/2007	29.17	126,840	29.37	29.58	28.97	0	0	0
01/10/2007	29.37	216,120	28.77	29.78	29.17	0	126,740	0
28/09/2007	28.77	74,190	28.16	28.97	28.36	17,420	0	0
27/09/2007	28.16	58,690	28.36	28.36	27.55	0	0	0
26/09/2007	28.36	67,880	28.36	29.17	27.96	10,560	0	0
25/09/2007	28.36	116,030	27.15	28.36	27.75	1,480	0	0
24/09/2007	27.15	78,270	26.54	27.15	26.54	0	17,420	0
21/09/2007	26.54	43,140	26.74	26.74	26.33	230	0	0
20/09/2007	26.74	120,390	25.73	26.94	26.33	240	10,560	0
19/09/2007	25.73	74,930	25.73	26.13	25.73	0	1,480	0
18/09/2007	25.73	19,800	25.93	25.93	25.73	340	0	0
17/09/2007	25.93	21,980	25.93	26.13	25.93	530	230	0
14/09/2007	25.93	15,090	25.73	25.93	25.73	0	240	0
13/09/2007	25.73	19,260	25.73	25.73	25.73	0	0	0
12/09/2007	25.73	54,500	26.13	26.13	25.73	0	340	0
11/09/2007	26.13	46,710	26.13	26.13	25.93	0	530	0
10/09/2007	26.13	36,880	26.13	26.33	26.13	13,500	0	0
07/09/2007	26.13	51,450	26.33	26.33	25.93	0	0	0
06/09/2007	26.33	64,640	25.93	26.33	25.93	30	0	0
05/09/2007	25.93	56,630	26.13	26.74	25.93	0	0	0
04/09/2007	26.13	58,290	25.73	26.13	25.73	0	13,500	0
31/08/2007	25.73	63,520	25.52	25.93	25.52	0	0	0
30/08/2007	25.52	31,010	25.32	25.73	25.32	0	0	0
29/08/2007	25.32	18,860	25.52	25.52	25.32	0	0	0
28/08/2007	25.52	26,200	25.52	25.52	25.32	210	30	0
27/08/2007	25.52	20,960	25.73	25.73	25.52	0	0	0
24/08/2007	25.73	63,770	25.32	25.73	25.32	20,880	0	0
23/08/2007	25.32	40,990	25.52	25.52	25.32	6,760	0	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 (2025-12-29)	4.50	7.34%	36,545,300	7,649,500	504.5	60.40 70.50 65.80
2 tháng (2025-12-01)	2.30	3.62%	57,627,100	7,411,800	488.5	57.40 70.50 65.80
3 tháng (2025-10-30)	-4.70	-6.67%	95,688,700	8,262,500	555.5	57.40 70.50 65.80
6 tháng (2025-08-01)	9.80	17.50%	302,909,000	24,075,410	1,467.7	56 74 65.80
12 tháng (2025-02-03)	5.51	9.13%	587,571,400	-1,382,415	-9.7	40.84 74 65.80
24 tháng (2024-02-15)	10.01	17.95%	886,409,000	-1,698,175	-30.4	40.84 74 65.80
36 tháng (2023-02-13)	25.32	62.57%	1,142,080,700	408,451	103.4	37.91 74 65.80
60 tháng (2021-02-23)	41.37	169.29%	2,274,121,300	34,150,762	1,621.9	23.47 74 65.80

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH