Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/08/2007	25.52	18,940	25.52	25.52	25.32	0	210	0
21/08/2007	25.52	35,660	25.32	25.73	25.52	0	0	0
20/08/2007	25.32	102,130	24.92	25.32	24.92	33,390	20,880	0
17/08/2007	24.92	43,990	25.32	25.32	24.92	700	6,760	0
16/08/2007	25.32	45,360	25.73	25.73	25.32	0	0	0
15/08/2007	25.73	23,440	25.73	25.73	25.32	0	0	0
14/08/2007	25.73	78,790	25.32	26.13	25.12	4,700	33,090	0
13/08/2007	25.32	55,990	26.54	26.54	25.32	0	1,000	0
10/08/2007	26.54	78,560	26.33	27.35	25.93	570	0	0
09/08/2007	26.33	84,150	25.12	26.33	25.32	5,300	0	0
08/08/2007	25.12	69,500	25.12	25.12	24.51	12,950	4,700	0
07/08/2007	25.12	80,110	24.31	25.12	24.51	30,700	0	0
06/08/2007	24.31	34,560	24.31	24.71	24.31	6,880	570	0
03/08/2007	24.31	22,750	24.51	24.51	23.70	0	5,300	0
02/08/2007	24.51	76,280	24.51	25.73	24.51	5,580	12,950	0
01/08/2007	24.51	70,780	23.50	24.51	23.50	7,340	30,700	0
31/07/2007	23.50	68,030	24.71	24.71	23.50	5,300	6,880	0
30/07/2007	24.71	21,980	25.93	25.93	24.71	500	24,000	0
27/07/2007	25.93	36,230	26.33	26.33	25.93	0	5,580	0
26/07/2007	26.33	48,070	27.15	27.15	26.33	3,580	7,340	0
25/07/2007	27.15	23,350	27.75	27.75	27.15	590	5,300	0
24/07/2007	27.75	13,000	27.75	27.75	27.75	1,820	0	0
23/07/2007	27.75	10,720	27.96	28.36	27.75	3,300	0	0
20/07/2007	27.96	18,250	28.16	28.16	27.75	3,250	3,580	0
19/07/2007	28.16	18,260	28.16	28.16	28.16	700	590	0
18/07/2007	28.16	27,130	28.36	28.36	28.16	420	1,820	0
17/07/2007	28.36	34,400	28.36	28.36	28.16	0	3,300	0
16/07/2007	28.36	28,840	28.77	28.77	28.36	3,530	3,250	0
13/07/2007	28.77	38,990	28.77	28.77	28.56	5,920	700	0
12/07/2007	28.77	36,880	28.97	28.97	28.56	0	420	0
11/07/2007	28.97	65,190	28.36	28.97	28.97	560	0	0
10/07/2007	28.36	29,970	28.16	28.36	28.16	90	3,530	0
09/07/2007	28.16	16,370	28.56	28.56	28.16	320	5,920	0
06/07/2007	28.56	15,690	28.36	28.56	28.36	0	0	0
05/07/2007	28.36	31,970	29.37	29.37	28.36	1,270	560	0
04/07/2007	29.37	59,110	28.16	29.37	28.36	950	90	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 (2025-11-05)	-4.90	-7.31%	27,437,000	-1,448,100	-90.6	61 67 61
2 tháng (2025-10-06)	-5.90	-8.68%	86,036,600	5,044,600	352.6	61 70.50 61
3 tháng (2025-09-08)	-4.10	-6.19%	141,247,000	6,375,400	449.5	61 74 61
6 tháng (2025-06-09)	8.77	16.45%	355,428,100	11,355,951	643.4	53.03 74 61
12 tháng (2024-12-10)	-2.65	-4.09%	558,936,500	-11,791,570	-685.4	40.84 74 61
24 tháng (2023-12-18)	7.12	12.94%	868,044,800	-12,573,775	-760.0	40.84 74 61
36 tháng (2022-12-21)	26.68	75.34%	1,106,449,700	-7,008,149	-397.7	34.72 74 61
60 tháng (2020-12-31)	37.96	157.26%	2,342,012,200	27,613,322	1,142.2	20.51 74 61

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH