Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2007	31.50	132,020	31.30	31.50	30.71	115,140	43,420	0
03/05/2007	31.30	157,170	31.30	31.50	31.30	130,470	33,700	0
02/05/2007	31.30	160,060	29.92	31.30	31.30	156,160	27,330	0
25/04/2007	29.92	203,000	28.54	29.92	28.74	178,750	149,190	0
24/04/2007	28.54	101,980	29.92	29.92	28.54	18,090	61,480	0
23/04/2007	29.92	94,850	31.10	31.10	29.92	43,820	35,200	0
20/04/2007	31.10	88,500	31.89	31.89	31.10	67,170	52,770	0
19/04/2007	31.89	156,270	31.89	31.89	31.50	0	0	0
18/04/2007	31.89	69,540	30.51	31.89	30.51	27,010	6,000	0
17/04/2007	30.51	158,810	31.10	31.10	30.51	65,160	13,230	0
16/04/2007	31.10	265,400	31.10	31.30	31.10	229,580	40,230	0
13/04/2007	31.10	179,430	31.89	31.89	31.10	132,510	5,050	0
12/04/2007	31.89	47,240	32.28	32.28	31.89	12,120	0	0
11/04/2007	32.28	107,960	32.68	32.68	32.28	3,710	2,700	0
10/04/2007	32.68	159,430	32.68	32.87	32.68	20,010	0	0
09/04/2007	32.68	151,040	32.48	33.47	32.68	820	22,810	0
06/04/2007	32.48	290,210	34.06	34.06	32.48	75,310	0	0
05/04/2007	34.06	129,100	34.65	34.65	34.06	83,750	950	0
04/04/2007	34.65	195,600	33.47	34.65	33.47	76,440	35,110	0
03/04/2007	33.47	192,800	34.45	35.04	33.47	149,200	3,690	0
02/04/2007	34.45	284,810	34.65	35.43	34.45	244,870	10,100	0
30/03/2007	34.65	314,340	34.25	35.04	34.65	236,640	40,760	0
29/03/2007	34.25	222,280	32.68	34.25	33.86	99,470	39,600	0
28/03/2007	32.68	157,790	31.30	32.68	30.32	1,100	22,540	0
27/03/2007	31.30	98,490	32.87	32.87	31.30	16,840	33,000	0
26/03/2007	32.87	113,800	32.87	32.87	32.87	55,400	6,610	0
23/03/2007	32.87	190,980	33.47	33.47	32.48	50,450	81,620	0
22/03/2007	33.47	245,310	34.45	34.45	33.47	73,080	138,000	0
21/03/2007	34.45	59,570	34.45	34.45	34.25	1,040	1,350	0
20/03/2007	34.45	81,620	35.63	35.63	34.45	9,810	200	0
19/03/2007	35.63	223,880	35.24	36.42	35.63	26,610	61,040	0
16/03/2007	35.24	136,210	33.66	35.24	35.24	2,600	61,980	0
15/03/2007	33.66	150,250	33.66	33.66	32.09	14,240	29,810	0
14/03/2007	33.66	155,370	35.24	35.24	33.66	1,000	4,850	0
13/03/2007	35.24	121,800	36.62	36.62	35.24	49,840	35,190	0
12/03/2007	36.62	135,670	36.42	37.40	36.62	42,320	50	0
09/03/2007	36.42	180,050	34.84	36.42	36.42	0	95,390	0
08/03/2007	34.84	216,210	34.84	34.84	33.47	0	195,960	0
07/03/2007	34.84	164,150	34.84	34.84	34.45	0	107,470	0
06/03/2007	34.84	250,400	36.02	36.02	34.45	0	65,870	0
05/03/2007	36.02	110,140	36.62	36.81	36.02	0	36,590	0
02/03/2007	36.62	111,790	36.42	36.62	36.42	0	32,580	0
01/03/2007	36.42	178,830	37.21	37.21	35.63	0	123,670	0
28/02/2007	37.21	39,450	38.98	38.98	37.21	0	26,900	0
27/02/2007	38.98	246,040	37.40	38.98	38.78	0	55,510	0
26/02/2007	37.40	166,280	36.02	37.40	36.81	0	84,970	0
15/02/2007	36.02	238,220	36.42	36.42	35.63	0	8,470	0
14/02/2007	36.42	245,060	36.42	36.42	36.42	97,740	48,700	0
13/02/2007	36.42	125,300	37.40	37.40	36.42	19,900	10,880	0
12/02/2007	37.40	177,500	35.63	37.40	37.40	84,240	12,100	0
09/02/2007	35.63	262,720	35.63	35.63	33.86	53,370	188,450	0
08/02/2007	35.63	139,660	37.40	37.40	35.63	0	121,610	0
07/02/2007	37.40	211,610	38.98	38.98	37.40	34,870	3,510	0
06/02/2007	38.98	67,100	40.95	40.95	38.98	1,100	0	0
05/02/2007	40.95	581,740	39.17	40.95	40.95	573,270	255,350	0
02/02/2007	39.17	809,190	37.40	39.17	39.17	949,310	0	0
01/02/2007	37.40	1,127,230	35.63	37.40	37.40	530,080	34,870	0
31/01/2007	35.63	394,340	34.06	35.63	35.63	176,080	1,000	0
30/01/2007	34.06	31,650	32.48	34.06	34.06	64,050	200	0
29/01/2007	32.48	74,150	31.10	32.48	32.48	45,810	16,360	0
26/01/2007	31.10	333,900	31.10	31.10	29.73	30,860	243,660	0
25/01/2007	31.10	128,650	32.68	32.68	31.10	21,730	110,430	0
24/01/2007	32.68	149,880	34.25	34.25	32.68	32,150	60,900	0
23/01/2007	34.25	229,920	34.45	34.45	33.47	39,220	134,720	0
22/01/2007	34.45	181,150	35.43	35.43	34.25	500	24,000	0
19/01/2007	35.43	106,160	33.86	35.43	35.43	72,000	40,000	0
18/01/2007	33.86	388,170	35.63	35.63	33.86	71,100	294,630	0
17/01/2007	35.63	132,520	37.40	37.40	35.63	114,480	50,000	0
16/01/2007	37.40	203,340	37.21	38.98	37.40	0	0	0
15/01/2007	37.21	229,060	37.21	38.98	37.21	196,200	57,400	0
12/01/2007	37.21	239,850	35.43	37.21	37.21	236,480	27,090	0
11/01/2007	35.43	200,610	33.86	35.43	35.43	179,720	20,310	0
10/01/2007	33.86	167,200	32.28	33.86	33.86	137,510	11,330	0
09/01/2007	32.28	290,420	30.91	32.28	30.91	168,600	4,100	0
08/01/2007	30.91	283,500	29.53	30.91	30.91	257,000	51,730	0
05/01/2007	29.53	396,730	28.54	29.92	29.53	342,300	0	0
04/01/2007	28.54	111,040	27.36	28.54	28.54	92,870	5,450	0
03/01/2007	27.36	136,420	26.77	27.36	26.97	77,980	150	0
02/01/2007	26.77	128,900	26.97	26.97	26.77	112,450	2,000	0
29/12/2006	26.97	67,680	25.98	26.97	25.98	32,130	0	0
28/12/2006	25.98	134,730	24.80	25.98	25.98	37,280	80,740	0
27/12/2006	24.80	140,050	25.59	26.77	24.80	14,950	109,560	0
26/12/2006	25.59	260,460	25.98	26.58	24.80	12,110	232,580	0
25/12/2006	25.98	28,840	27.17	27.17	25.98	610	23,240	0
22/12/2006	27.17	129,540	28.54	28.54	27.17	121,210	48,470	0
21/12/2006	28.54	167,970	29.13	29.33	28.54	160,580	20,020	0
20/12/2006	29.13	253,180	29.13	29.13	27.76	217,250	21,500	0
19/12/2006	29.13	100,250	30.32	30.32	29.13	26,020	600	0
18/12/2006	30.32	263,300	30.32	30.32	30.32	0	0	0
15/12/2006	30.32	181,870	30.12	31.30	30.32	127,060	1,000	0
14/12/2006	30.12	262,140	30.32	30.91	30.12	224,770	3,000	0
13/12/2006	30.32	267,050	28.94	30.32	29.92	109,540	92,610	0
12/12/2006	28.94	285,540	30.32	31.69	28.94	149,680	18,040	0
11/12/2006	30.32	166,950	28.94	30.32	30.32	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	28.94	47,290	27.71	28.94	28.94	41,790	0	0
07/12/2006	27.71	236,920	26.44	27.71	27.71	223,000	2,100	0
06/12/2006	26.44	228,200	26.07	26.44	26.26	110,870	710	0
05/12/2006	26.07	184,450	25.53	26.80	26.07	54,990	27,910	0
04/12/2006	25.53	172,800	24.61	25.53	25.16	110,800	0	0
01/12/2006	24.61	108,610	25.16	25.16	24.61	38,090	3,820	0

Page:
<<
48
49
50
>>

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