Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/10/2006	16.98	148,280	16.89	16.98	16.89	0	0	0
30/10/2006	16.89	104,800	16.98	16.98	16.89	0	0	0
27/10/2006	16.98	75,340	16.98	16.98	16.98	0	0	0
26/10/2006	16.98	56,790	16.79	16.98	16.89	0	0	0
25/10/2006	16.79	12,940	16.89	16.89	16.79	0	0	0
24/10/2006	16.89	29,730	16.98	16.98	16.89	0	0	0
23/10/2006	16.98	68,660	16.89	16.98	16.89	0	0	0
20/10/2006	16.89	88,320	16.89	16.89	16.89	0	0	0
19/10/2006	16.89	20,840	16.89	16.89	16.89	0	0	0
18/10/2006	16.89	52,100	16.79	16.89	16.70	0	0	0
17/10/2006	16.79	69,870	16.79	16.79	16.70	0	0	0
16/10/2006	16.79	51,320	16.60	16.89	16.60	0	0	0
13/10/2006	16.60	74,870	16.60	16.60	16.60	0	0	0
12/10/2006	16.60	58,330	16.51	16.70	16.51	0	0	0
11/10/2006	16.51	60,140	16.51	16.51	16.32	0	0	0
10/10/2006	16.51	75,390	16.79	16.79	16.51	0	0	0
09/10/2006	16.79	57,550	16.89	16.89	16.79	0	0	0
06/10/2006	16.89	71,870	16.98	16.98	16.89	0	0	0
05/10/2006	16.98	70,960	17.36	17.36	16.98	0	0	0
04/10/2006	17.36	126,660	17.36	17.45	17.26	0	0	0
03/10/2006	17.36	99,040	17.07	17.36	17.26	0	0	0
02/10/2006	17.07	70,600	16.60	17.07	16.79	0	0	0
29/09/2006	16.60	119,280	16.51	16.70	16.60	67,630	6,200	0
28/09/2006	16.51	97,750	16.42	16.51	16.51	56,100	0	0
27/09/2006	16.42	160,840	16.23	16.51	16.42	96,920	700	0
26/09/2006	16.23	72,630	15.76	16.23	15.95	29,400	200	0
25/09/2006	15.76	90,060	15.76	15.76	15.76	19,770	0	0
22/09/2006	15.76	102,050	15.67	15.76	15.57	83,200	0	0
21/09/2006	15.67	92,100	15.76	15.76	15.57	45,510	0	0
20/09/2006	15.76	188,700	15.76	15.76	15.76	146,200	300	0
19/09/2006	15.76	100,770	15.48	15.76	15.57	18,000	0	0
18/09/2006	15.48	121,980	15.29	15.48	15.39	50,000	200	0
15/09/2006	15.29	319,920	14.82	15.29	14.82	207,500	300	0
14/09/2006	14.82	82,270	14.73	14.82	14.73	34,390	2,500	0
13/09/2006	14.73	126,530	14.63	14.82	14.63	46,750	100	0
12/09/2006	14.63	135,440	14.82	14.82	14.63	101,820	0	0
11/09/2006	14.82	50,660	14.92	14.92	14.82	90	0	0
08/09/2006	14.92	139,020	14.82	14.92	14.92	70,070	0	0
07/09/2006	14.82	174,620	14.82	14.82	14.63	136,810	200	0
06/09/2006	14.82	100,230	14.82	15.01	14.82	46,000	300	0
05/09/2006	14.82	99,800	14.45	14.82	14.73	0	300	0
01/09/2006	14.45	58,170	14.17	14.45	14.35	140	200	0
31/08/2006	14.17	88,770	14.45	14.45	14.07	4,240	300	0
30/08/2006	14.45	174,330	14.17	14.45	14.45	126,000	200	0
29/08/2006	14.17	79,250	13.60	14.17	13.70	6,890	0	0
28/08/2006	13.60	88,200	13.23	13.60	13.60	45,000	0	0
25/08/2006	13.23	48,070	13.04	13.23	13.13	11,000	0	0
24/08/2006	13.04	62,310	13.04	13.23	13.04	21,870	0	0
23/08/2006	13.04	56,370	12.95	13.04	12.95	0	0	0
22/08/2006	12.95	111,580	13.13	13.13	12.95	74,970	0	0
21/08/2006	13.13	74,550	13.04	13.13	13.04	100	0	0
18/08/2006	13.04	145,990	12.95	13.13	13.04	100,700	200	0
17/08/2006	12.95	119,340	12.85	13.13	12.85	23,380	0	0
16/08/2006	12.85	135,080	12.57	12.85	12.66	25,000	0	0
15/08/2006	12.57	107,210	12.85	12.85	12.57	70,310	100	0
14/08/2006	12.85	100,710	12.29	12.85	12.57	11,010	0	0
11/08/2006	12.29	83,610	12.01	12.29	12.10	270	0	0
10/08/2006	12.01	122,240	12.20	12.20	11.82	3,450	0	0
09/08/2006	12.20	149,940	12.48	12.48	12.20	75,770	16,660	0
08/08/2006	12.48	55,370	12.20	12.48	12.20	0	0	0
07/08/2006	12.20	29,800	12.57	12.57	12.20	6,010	0	0
04/08/2006	12.57	51,340	12.20	12.57	12.57	30	2,000	0
03/08/2006	12.20	63,040	11.63	12.20	12.01	18,670	0	0
02/08/2006	11.63	29,900	11.63	11.63	11.16	3,000	0	0
01/08/2006	11.63	63,170	12.10	12.10	11.63	26,800	0	0
31/07/2006	12.10	53,050	12.38	12.38	12.10	29,000	2,000	0
28/07/2006	12.38	38,620	12.57	12.66	12.38	520	0	0
27/07/2006	12.57	69,190	12.10	12.57	12.10	100	1,500	0
26/07/2006	12.10	53,760	12.01	12.20	12.01	2,950	1,000	0
25/07/2006	12.01	67,120	12.38	12.38	12.01	33,200	1,760	0
24/07/2006	12.38	44,810	12.76	12.76	12.29	25,000	0	0
21/07/2006	12.76	28,990	12.95	13.13	12.76	8,000	0	0
20/07/2006	12.95	43,180	12.38	12.95	12.29	19,850	0	0
19/07/2006	12.38	59,340	12.76	12.76	12.29	25,000	0	0
18/07/2006	12.76	60,210	12.95	12.95	12.66	25,460	2,090	0
17/07/2006	12.95	10,640	13.13	13.13	12.95	10	510	0
14/07/2006: Cổ tức tiền mặt tỉ lệ: 12%
14/07/2006	13.13	21,070	13.10	13.23	13.13	0	0	0
13/07/2006	13.10	32,770	13.10	13.10	13.10	100	0	0
12/07/2006	13.10	22,170	13.19	13.19	13.10	0	0	0
11/07/2006	13.19	14,040	13.28	13.28	13.19	0	2,500	0
10/07/2006	13.28	28,910	13.28	13.28	13.28	60	0	0
07/07/2006	13.28	25,180	13.19	13.28	13.19	1,150	0	0
06/07/2006	13.19	11,550	13.00	13.19	13.00	0	0	0
05/07/2006	13.00	39,040	12.91	13.10	13.00	3,280	0	0
04/07/2006	12.91	28,780	13.10	13.10	12.91	2,010	0	0
03/07/2006	13.10	34,640	13.37	13.37	13.10	8,060	10	0
30/06/2006	13.37	131,320	13.28	13.37	13.19	0	0	0
29/06/2006	13.28	22,770	13.28	13.28	13.19	0	0	0
28/06/2006	13.28	28,380	13.19	13.28	13.19	0	0	0
27/06/2006	13.19	29,300	13.10	13.19	13.00	0	0	0
26/06/2006	13.10	20,810	13.28	13.28	12.91	0	0	0
23/06/2006	13.28	48,780	13.19	13.37	13.19	0	0	0
22/06/2006	13.19	35,140	12.64	13.19	13.19	0	0	0
21/06/2006	12.64	63,750	13.19	13.19	12.64	0	0	0
20/06/2006	13.19	45,600	13.37	13.37	13.19	0	0	0
19/06/2006	13.37	42,030	13.47	13.47	13.37	0	0	0
16/06/2006	13.47	64,110	13.83	13.83	13.37	0	0	0
15/06/2006	13.83	29,140	13.93	13.93	13.83	0	0	0
14/06/2006	13.93	14,930	14.02	14.02	13.93	0	0	0
13/06/2006	14.02	35,030	14.11	14.11	14.02	0	0	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 (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