Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/01/2007	33.63	149,880	35.25	35.25	33.63	32,150	60,900	0
23/01/2007	35.25	229,920	35.45	35.45	34.44	39,220	134,720	0
22/01/2007	35.45	181,150	36.46	36.46	35.25	500	24,000	0
19/01/2007	36.46	106,160	34.84	36.46	36.46	72,000	40,000	0
18/01/2007	34.84	388,170	36.67	36.67	34.84	71,100	294,630	0
17/01/2007	36.67	132,520	38.49	38.49	36.67	114,480	50,000	0
16/01/2007	38.49	203,340	38.29	40.11	38.49	0	0	0
15/01/2007	38.29	229,060	38.29	40.11	38.29	196,200	57,400	0
12/01/2007	38.29	239,850	36.46	38.29	38.29	236,480	27,090	0
11/01/2007	36.46	200,610	34.84	36.46	36.46	179,720	20,310	0
10/01/2007	34.84	167,200	33.22	34.84	34.84	137,510	11,330	0
09/01/2007	33.22	290,420	31.80	33.22	31.80	168,600	4,100	0
08/01/2007	31.80	283,500	30.39	31.80	31.80	257,000	51,730	0
05/01/2007	30.39	396,730	29.37	30.79	30.39	342,300	0	0
04/01/2007	29.37	111,040	28.16	29.37	29.37	92,870	5,450	0
03/01/2007	28.16	136,420	27.55	28.16	27.75	77,980	150	0
02/01/2007	27.55	128,900	27.75	27.75	27.55	112,450	2,000	0
29/12/2006	27.75	67,680	26.74	27.75	26.74	32,130	0	0
28/12/2006	26.74	134,730	25.52	26.74	26.74	37,280	80,740	0
27/12/2006	25.52	140,050	26.33	27.55	25.52	14,950	109,560	0
26/12/2006	26.33	260,460	26.74	27.35	25.52	12,110	232,580	0
25/12/2006	26.74	28,840	27.96	27.96	26.74	610	23,240	0
22/12/2006	27.96	129,540	29.37	29.37	27.96	121,210	48,470	0
21/12/2006	29.37	167,970	29.98	30.18	29.37	160,580	20,020	0
20/12/2006	29.98	253,180	29.98	29.98	28.56	217,250	21,500	0
19/12/2006	29.98	100,250	31.20	31.20	29.98	26,020	600	0
18/12/2006	31.20	263,300	31.20	31.20	31.20	0	0	0
15/12/2006	31.20	181,870	30.99	32.21	31.20	127,060	1,000	0
14/12/2006	30.99	262,140	31.20	31.80	30.99	224,770	3,000	0
13/12/2006	31.20	267,050	29.78	31.20	30.79	109,540	92,610	0
12/12/2006	29.78	285,540	31.20	32.61	29.78	149,680	18,040	0
11/12/2006	31.20	166,950	29.78	31.20	31.20	133,800	20,500	0
08/12/2006: Cổ tức tiền mặt tỉ lệ: 12% Quyền mua cổ phiếu: 20/3 Giá: 74 (Volume + 15%, Ratio=0.15)
08/12/2006	29.78	47,290	28.52	29.78	29.78	41,790	0	0
07/12/2006	28.52	236,920	27.21	28.52	28.52	223,000	2,100	0
06/12/2006	27.21	228,200	26.83	27.21	27.02	110,870	710	0
05/12/2006	26.83	184,450	26.27	27.58	26.83	54,990	27,910	0
04/12/2006	26.27	172,800	25.33	26.27	25.89	110,800	0	0
01/12/2006	25.33	108,610	25.89	25.89	25.33	38,090	3,820	0
30/11/2006	25.89	232,610	25.14	25.89	25.14	0	0	0
29/11/2006	25.14	240,730	26.46	26.46	25.14	0	0	0
28/11/2006	26.46	314,750	27.77	27.77	26.46	0	0	0
27/11/2006	27.77	85,350	29.08	29.08	27.77	0	0	0
24/11/2006	29.08	354,400	27.77	29.08	29.08	0	0	0
23/11/2006	27.77	183,980	26.46	27.77	27.77	0	0	0
22/11/2006	26.46	40,990	25.33	26.46	26.46	0	0	0
21/11/2006	25.33	88,250	24.20	25.33	25.33	0	0	0
20/11/2006	24.20	234,480	23.08	24.20	24.02	0	0	0
17/11/2006	23.08	219,350	22.14	23.08	22.52	0	0	0
16/11/2006	22.14	169,280	21.95	22.14	21.76	0	0	0
15/11/2006	21.95	240,900	21.95	21.95	21.95	0	0	0
14/11/2006	21.95	355,620	21.01	21.95	21.95	0	0	0
13/11/2006	21.01	139,500	20.08	21.01	20.83	0	0	0
10/11/2006	20.08	268,090	19.70	20.64	20.08	0	0	0
09/11/2006	19.70	132,210	18.76	19.70	19.70	0	0	0
08/11/2006	18.76	177,480	17.92	18.76	18.58	0	0	0
07/11/2006	17.92	148,400	17.26	17.92	17.82	0	0	0
06/11/2006	17.26	24,240	17.26	17.26	17.26	0	0	0
03/11/2006	17.26	48,270	17.26	17.26	17.26	0	0	0
02/11/2006	17.26	80,030	17.17	17.26	17.17	0	0	0
01/11/2006	17.17	73,310	16.98	17.17	17.07	0	0	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 (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