Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-23)	-1.50	-1.99%	48,380,500	8,988,400	713.1	71.50 84.40 76
2 tháng (2026-01-16)	10.10	15.81%	101,637,300	18,398,400	1,381.7	63.80 84.40 76
3 tháng (2025-12-17)	15.30	26.06%	121,283,500	22,551,800	1,636.3	58.40 84.40 76
6 tháng (2025-09-18)	1	1.37%	245,252,000	28,186,700	2,037.2	57.40 84.40 76
12 tháng (2025-03-24)	16.90	29.60%	622,806,500	27,163,596	1,950.4	40.84 84.40 76
24 tháng (2024-03-27)	9.79	15.24%	914,458,500	9,988,029	873.2	40.84 84.40 76
36 tháng (2023-04-03)	33.21	81.43%	1,205,071,400	16,643,955	1,300.5	38.22 84.40 76
60 tháng (2021-04-12)	47.57	179.94%	2,268,826,400	51,509,602	2,814.7	23.69 84.40 76

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH