Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
29/03/2007	35.25	222,280	33.63	35.25	34.84	99,470	39,600	0
28/03/2007	33.63	157,790	32.21	33.63	31.20	1,100	22,540	0
27/03/2007	32.21	98,490	33.83	33.83	32.21	16,840	33,000	0
26/03/2007	33.83	113,800	33.83	33.83	33.83	55,400	6,610	0
23/03/2007	33.83	190,980	34.44	34.44	33.43	50,450	81,620	0
22/03/2007	34.44	245,310	35.45	35.45	34.44	73,080	138,000	0
21/03/2007	35.45	59,570	35.45	35.45	35.25	1,040	1,350	0
20/03/2007	35.45	81,620	36.67	36.67	35.45	9,810	200	0
19/03/2007	36.67	223,880	36.26	37.48	36.67	26,610	61,040	0
16/03/2007	36.26	136,210	34.64	36.26	36.26	2,600	61,980	0
15/03/2007	34.64	150,250	34.64	34.64	33.02	14,240	29,810	0
14/03/2007	34.64	155,370	36.26	36.26	34.64	1,000	4,850	0
13/03/2007	36.26	121,800	37.68	37.68	36.26	49,840	35,190	0
12/03/2007	37.68	135,670	37.48	38.49	37.68	42,320	50	0
09/03/2007	37.48	180,050	35.86	37.48	37.48	0	95,390	0
08/03/2007	35.86	216,210	35.86	35.86	34.44	0	195,960	0
07/03/2007	35.86	164,150	35.86	35.86	35.45	0	107,470	0
06/03/2007	35.86	250,400	37.07	37.07	35.45	0	65,870	0
05/03/2007	37.07	110,140	37.68	37.88	37.07	0	36,590	0
02/03/2007	37.68	111,790	37.48	37.68	37.48	0	32,580	0
01/03/2007	37.48	178,830	38.29	38.29	36.67	0	123,670	0
28/02/2007	38.29	39,450	40.11	40.11	38.29	0	26,900	0
27/02/2007	40.11	246,040	38.49	40.11	39.91	0	55,510	0
26/02/2007	38.49	166,280	37.07	38.49	37.88	0	84,970	0
15/02/2007	37.07	238,220	37.48	37.48	36.67	0	8,470	0
14/02/2007	37.48	245,060	37.48	37.48	37.48	97,740	48,700	0
13/02/2007	37.48	125,300	38.49	38.49	37.48	19,900	10,880	0
12/02/2007	38.49	177,500	36.67	38.49	38.49	84,240	12,100	0
09/02/2007	36.67	262,720	36.67	36.67	34.84	53,370	188,450	0
08/02/2007	36.67	139,660	38.49	38.49	36.67	0	121,610	0
07/02/2007	38.49	211,610	40.11	40.11	38.49	34,870	3,510	0
06/02/2007	40.11	67,100	42.14	42.14	40.11	1,100	0	0
05/02/2007	42.14	581,740	40.31	42.14	42.14	573,270	255,350	0
02/02/2007	40.31	809,190	38.49	40.31	40.31	949,310	0	0
01/02/2007	38.49	1,127,230	36.67	38.49	38.49	530,080	34,870	0
31/01/2007	36.67	394,340	35.05	36.67	36.67	176,080	1,000	0
30/01/2007	35.05	31,650	33.43	35.05	35.05	64,050	200	0
29/01/2007	33.43	74,150	32.01	33.43	33.43	45,810	16,360	0
26/01/2007	32.01	333,900	32.01	32.01	30.59	30,860	243,660	0
25/01/2007	32.01	128,650	33.63	33.63	32.01	21,730	110,430	0

Page:
<<
47
48
49
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-06)	4.10	5.76%	21,813,700	1,346,973	-20.7	71.20 75.30 75.10
2 tháng (2026-03-05)	-2	-2.59%	70,468,500	4,839,673	242.3	70.70 79.50 75.10
3 tháng (2026-02-03)	2.40	3.29%	125,496,200	16,268,273	1,126.0	70.70 84.40 75.10
6 tháng (2025-11-05)	8.30	12.39%	211,594,700	22,699,173	1,554.2	57.40 84.40 75.10
12 tháng (2025-05-09)	24.01	46.80%	593,041,600	38,360,153	2,390.1	51.29 84.40 75.10
24 tháng (2024-05-14)	9.24	13.99%	911,860,200	13,277,302	1,011.7	40.84 84.40 75.10
36 tháng (2023-05-22)	36.77	95.43%	1,233,554,600	21,439,798	1,481.1	38.53 84.40 75.10
60 tháng (2021-05-31)	47.87	174.48%	2,231,309,900	45,585,375	2,579.8	27.43 84.40 75.10

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH