Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/02/2008	20.47	40,030	21.46	21.46	20.47	0	0	0
20/02/2008	21.46	96,990	22.44	22.44	21.46	760	0	0
19/02/2008	22.44	60,640	22.44	22.44	21.65	130	0	0
18/02/2008	22.44	164,380	23.62	23.62	22.44	0	820	0
15/02/2008	23.62	23,280	24.21	24.21	23.62	4,030	0	0
14/02/2008	24.21	16,230	23.82	24.41	23.82	370	760	0
13/02/2008	23.82	30,380	24.61	24.61	23.62	4,260	130	0
12/02/2008	24.61	31,180	25.59	25.59	24.41	2,500	0	0
01/02/2008	25.59	57,270	25.00	25.59	24.80	4,080	4,030	0
31/01/2008	25.00	66,880	24.41	25.00	23.23	7,920	370	0
30/01/2008	24.41	70,590	23.43	24.41	24.21	6,760	4,260	0
29/01/2008	23.43	108,820	22.44	23.43	22.64	8,160	2,500	0
28/01/2008	22.44	45,080	22.05	22.44	22.05	22,490	4,080	0
25/01/2008	22.05	44,330	21.65	22.24	21.65	0	7,920	0
24/01/2008	21.65	39,470	22.05	22.84	21.65	0	0	0
23/01/2008	22.05	63,190	22.84	22.84	22.05	7,170	8,160	0
22/01/2008	22.84	49,640	23.43	23.43	22.84	1,320	22,490	0
21/01/2008	23.43	32,250	23.62	24.02	23.43	0	0	0
18/01/2008	23.62	35,620	22.64	23.62	22.64	0	480	0
17/01/2008	22.64	71,690	23.62	24.61	22.64	0	0	0
16/01/2008	23.62	56,660	22.64	23.62	23.23	0	1,320	0
15/01/2008	22.64	40,870	23.62	23.62	22.44	0	0	0
14/01/2008	23.62	32,320	24.41	24.41	23.62	460	0	0
11/01/2008	24.41	26,840	24.21	24.80	24.41	2,500	280	0
10/01/2008	24.21	49,570	25.00	25.00	24.02	0	0	0
09/01/2008	25.00	28,070	25.39	25.39	25.00	0	0	0
08/01/2008	25.39	25,770	25.20	25.59	25.20	1,380	460	0
07/01/2008	25.20	26,900	25.59	25.59	25.00	20	2,500	0
04/01/2008	25.59	7,330	25.59	25.98	25.59	0	0	0
03/01/2008	25.59	13,610	25.98	25.98	25.59	0	0	0
02/01/2008	25.98	24,730	26.18	26.18	25.98	0	1,380	0
28/12/2007	26.18	45,690	26.38	26.38	26.18	14,110	0	0
27/12/2007	26.38	40,300	26.58	26.58	26.18	0	20	0
26/12/2007	26.58	16,210	26.18	26.58	26.18	0	0	0
25/12/2007	26.18	25,850	26.38	26.38	26.18	200	0	0
24/12/2007	26.38	32,090	26.38	26.58	26.38	2,500	14,110	0
21/12/2007	26.38	111,020	26.77	27.17	26.18	240	0	0
20/12/2007	26.77	41,520	27.17	27.76	26.77	26,590	0	0
19/12/2007	27.17	18,560	26.38	27.36	26.77	0	200	0
18/12/2007	26.38	21,280	26.18	26.38	26.18	0	2,500	0
17/12/2007	26.18	17,930	26.58	26.58	26.18	0	240	0
14/12/2007	26.58	37,350	26.77	26.77	26.58	0	26,590	0
13/12/2007	26.77	31,190	27.17	27.17	26.77	0	0	0
12/12/2007	27.17	29,770	26.77	27.36	26.77	13,570	0	0
11/12/2007	26.77	27,900	27.36	27.36	26.77	100	0	0
10/12/2007	27.36	25,120	27.76	27.76	27.36	11,640	0	0
07/12/2007	27.76	37,150	27.36	27.76	27.36	25,000	0	0
06/12/2007	27.36	45,810	27.56	27.95	27.36	25,000	13,560	0
05/12/2007	27.56	50,930	27.95	27.95	27.56	25,800	100	0
04/12/2007	27.95	56,620	27.36	27.95	27.56	25,000	11,640	0
03/12/2007	27.36	44,830	26.97	27.36	27.17	0	25,000	0
30/11/2007	26.97	36,760	27.17	27.17	26.97	560	25,000	0
29/11/2007	27.17	54,780	27.36	27.76	27.17	25,050	25,800	0
28/11/2007	27.36	70,930	27.36	27.56	27.36	28,000	25,000	0
27/11/2007	27.36	82,740	27.36	28.15	27.36	24,820	0	0
26/11/2007	27.36	68,950	26.58	27.36	26.58	34,260	560	0
23/11/2007	26.58	37,070	26.58	26.58	26.38	0	25,050	0
22/11/2007	26.58	50,800	26.58	26.77	26.58	820	28,000	0
21/11/2007	26.58	71,270	26.77	26.77	26.58	25,000	24,820	0
20/11/2007	26.77	72,160	27.17	27.17	26.38	26,000	34,260	0
19/11/2007	27.17	34,270	27.36	27.56	27.17	190	0	0
16/11/2007	27.36	27,480	27.36	27.56	26.97	0	820	0
15/11/2007	27.36	46,970	27.95	27.95	27.17	300	25,000	0
14/11/2007	27.95	73,720	26.97	27.95	27.17	0	26,000	0
13/11/2007	26.97	78,090	27.17	27.56	26.97	0	190	0
12/11/2007	27.17	63,850	27.76	27.76	27.17	20,020	0	0
09/11/2007	27.76	71,150	27.95	27.95	27.76	25,620	300	0
08/11/2007	27.95	59,070	28.35	28.54	27.95	9,230	0	0
07/11/2007	28.35	54,850	27.95	28.35	27.76	1,000	0	0
06/11/2007	27.95	67,080	28.15	28.35	27.95	5,000	20,020	0
05/11/2007	28.15	73,790	28.94	28.94	27.95	16,190	25,620	0
02/11/2007	28.94	93,310	29.13	29.33	28.94	50,000	9,230	0
01/11/2007	29.13	48,350	28.74	29.33	28.94	0	1,000	0
31/10/2007	28.74	51,670	29.13	29.13	28.74	2,390	5,000	0
30/10/2007	29.13	68,630	28.74	29.13	28.74	1,310	16,190	0
29/10/2007	28.74	98,210	30.12	30.12	28.74	5,220	50,000	0
26/10/2007	30.12	98,750	30.91	30.91	29.92	0	0	0
25/10/2007	30.91	181,350	29.92	30.91	30.32	0	2,390	0
24/10/2007	29.92	236,230	28.74	29.92	29.33	0	1,310	0
23/10/2007	28.74	181,470	28.15	28.74	28.54	0	5,220	0
22/10/2007	28.15	75,680	27.95	28.54	28.15	350	0	0
19/10/2007	27.95	51,280	28.15	28.15	27.56	3,270	0	0
18/10/2007	28.15	66,710	28.35	28.35	28.15	250	0	0
17/10/2007	28.35	68,610	28.54	28.54	28.35	60	0	0
16/10/2007	28.54	61,850	28.54	28.54	28.35	0	350	0
15/10/2007	28.54	86,470	28.94	28.94	28.54	0	3,270	0
12/10/2007	28.94	61,870	28.94	28.94	28.74	0	250	0
11/10/2007	28.94	131,100	29.13	29.53	28.94	52,850	60	0
10/10/2007	29.13	68,430	28.94	29.13	28.94	100	0	0
09/10/2007	28.94	28,790	28.94	29.33	28.94	0	0	0
08/10/2007	28.94	59,540	29.53	29.53	28.94	0	0	0
05/10/2007	29.53	369,960	28.15	29.53	28.54	0	0	0
04/10/2007	28.15	101,440	28.35	28.74	28.15	0	100	0
03/10/2007	28.35	72,970	28.35	28.54	28.15	0	0	0
02/10/2007	28.35	126,840	28.54	28.74	28.15	0	0	0
01/10/2007	28.54	216,120	27.95	28.94	28.35	0	126,740	0
28/09/2007	27.95	74,190	27.36	28.15	27.56	17,420	0	0
27/09/2007	27.36	58,690	27.56	27.56	26.77	0	0	0
26/09/2007	27.56	67,880	27.56	28.35	27.17	10,560	0	0
25/09/2007	27.56	116,030	26.38	27.56	26.97	1,480	0	0

Page:
<<
46
47
48
>>

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