Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/07/2007	28.16	38,090	28.77	28.77	27.96	0	320	0
02/07/2007	28.77	35,810	29.78	29.78	28.77	520	0	0
29/06/2007	29.78	39,430	30.18	30.18	29.58	0	1,270	0
28/06/2007	30.18	27,130	30.39	30.39	30.18	760	950	0
27/06/2007	30.39	26,380	30.99	30.99	30.39	0	0	0
26/06/2007	30.99	31,510	30.39	31.40	30.59	4,600	520	0
25/06/2007	30.39	67,130	30.79	30.79	30.39	110	0	0
22/06/2007	30.79	62,160	31.20	31.20	30.79	36,890	760	0
21/06/2007	31.20	36,840	31.40	31.40	31.20	4,000	0	0
20/06/2007	31.40	29,120	31.40	31.40	31.40	6,770	4,600	0
19/06/2007	31.40	31,980	31.60	31.60	31.40	600	110	0
18/06/2007	31.60	52,040	31.60	31.60	31.40	11,000	36,890	0
15/06/2007	31.60	22,350	31.60	32.01	31.60	7,960	4,000	0
14/06/2007	31.60	52,460	31.60	31.60	31.20	11,500	6,770	0
13/06/2007	31.60	34,900	31.80	31.80	31.60	16,020	600	0
12/06/2007	31.80	41,510	31.80	32.01	31.80	22,090	11,000	0
11/06/2007	31.80	48,710	32.01	32.01	31.80	21,440	7,960	0
08/06/2007	32.01	32,330	32.21	32.21	31.80	750	11,500	0
07/06/2007	32.21	35,740	32.41	32.61	32.21	5,000	16,020	0
06/06/2007	32.41	80,080	31.60	32.82	32.01	30,270	22,090	0
05/06/2007	31.60	65,740	32.82	32.82	31.60	2,410	21,440	0
04/06/2007	32.82	35,180	33.02	33.43	32.82	20,100	750	0
01/06/2007	33.02	36,430	33.02	33.22	33.02	11,020	5,000	0
31/05/2007	33.02	59,890	33.22	33.22	33.02	1,820	18,810	0
30/05/2007	33.22	48,900	33.83	33.83	33.22	14,700	13,870	0
29/05/2007	33.83	66,770	33.83	34.03	33.83	36,570	20,100	0
28/05/2007	33.83	77,500	33.83	34.44	33.83	52,000	11,020	0
25/05/2007	33.83	54,490	33.83	33.83	33.43	0	1,820	0
24/05/2007	33.83	94,880	34.24	34.24	33.83	68,200	14,700	0
23/05/2007	34.24	204,990	34.44	34.44	34.24	69,010	36,570	0
22/05/2007	34.44	151,140	34.44	34.44	34.24	24,810	52,000	0
21/05/2007	34.44	238,730	34.24	34.44	34.44	204,230	0	0
18/05/2007	34.24	225,620	34.24	34.44	34.24	149,270	68,200	0
17/05/2007	34.24	229,900	34.03	34.24	34.03	191,510	69,010	0
16/05/2007	34.03	58,830	34.03	34.03	33.83	20,000	1,710	0
15/05/2007	34.03	108,400	34.84	34.84	34.03	30,000	1,110	0
14/05/2007	34.84	129,430	34.84	35.45	34.84	26,030	0	0
11/05/2007	34.84	122,660	33.83	34.84	33.43	53,450	17,000	0
10/05/2007	33.83	175,730	35.05	35.05	33.83	131,640	20,000	0
09/05/2007	35.05	232,000	35.05	35.05	35.05	205,260	30,000	0
08/05/2007	35.05	282,970	33.83	35.25	35.05	206,130	17,930	0
07/05/2007	33.83	278,850	32.41	34.03	33.83	232,120	86,520	0
04/05/2007	32.41	132,020	32.21	32.41	31.60	115,140	43,420	0
03/05/2007	32.21	157,170	32.21	32.41	32.21	130,470	33,700	0
02/05/2007	32.21	160,060	30.79	32.21	32.21	156,160	27,330	0
25/04/2007	30.79	203,000	29.37	30.79	29.58	178,750	149,190	0
24/04/2007	29.37	101,980	30.79	30.79	29.37	18,090	61,480	0
23/04/2007	30.79	94,850	32.01	32.01	30.79	43,820	35,200	0
20/04/2007	32.01	88,500	32.82	32.82	32.01	67,170	52,770	0
19/04/2007	32.82	156,270	32.82	32.82	32.41	0	0	0
18/04/2007	32.82	69,540	31.40	32.82	31.40	27,010	6,000	0
17/04/2007	31.40	158,810	32.01	32.01	31.40	65,160	13,230	0
16/04/2007	32.01	265,400	32.01	32.21	32.01	229,580	40,230	0
13/04/2007	32.01	179,430	32.82	32.82	32.01	132,510	5,050	0
12/04/2007	32.82	47,240	33.22	33.22	32.82	12,120	0	0
11/04/2007	33.22	107,960	33.63	33.63	33.22	3,710	2,700	0
10/04/2007	33.63	159,430	33.63	33.83	33.63	20,010	0	0
09/04/2007	33.63	151,040	33.43	34.44	33.63	820	22,810	0
06/04/2007	33.43	290,210	35.05	35.05	33.43	75,310	0	0
05/04/2007	35.05	129,100	35.65	35.65	35.05	83,750	950	0
04/04/2007	35.65	195,600	34.44	35.65	34.44	76,440	35,110	0
03/04/2007	34.44	192,800	35.45	36.06	34.44	149,200	3,690	0
02/04/2007	35.45	284,810	35.65	36.46	35.45	244,870	10,100	0
30/03/2007	35.65	314,340	35.25	36.06	35.65	236,640	40,760	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 (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