Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/01/2020	13.98	2,241,720	15.00	15.00	13.98	0	0	0
30/01/2020	15.00	517,710	15.77	15.77	14.67	0	2,750	-0.1
22/01/2020	15.77	474,460	15.66	15.77	15.62	61,050	61,050	0
21/01/2020	15.66	395,000	15.59	15.77	15.48	0	0	0
20/01/2020	15.59	199,720	15.66	15.66	15.48	0	0	0
17/01/2020	15.66	208,740	15.51	15.66	15.37	0	0	0
16/01/2020	15.51	425,730	15.62	15.66	15.37	0	0	0
15/01/2020	15.62	219,200	15.73	15.73	15.44	0	0	0
14/01/2020	15.73	149,040	15.73	15.92	15.51	0	0	0
13/01/2020	15.73	109,300	16.10	16.10	15.66	3,000	0	0.1
10/01/2020	16.10	631,400	15.88	16.10	15.19	0	0	0
09/01/2020	15.88	253,950	15.37	15.92	15.59	0	0	0
08/01/2020	15.37	320,710	15.92	15.92	15.37	2,000	3,000	-0.0
07/01/2020	15.92	348,050	16.28	16.36	15.88	0	0	0
06/01/2020	16.28	193,970	16.65	16.69	16.25	0	0	0
03/01/2020	16.65	391,080	16.98	17.05	16.61	0	2,000	-0.0
02/01/2020	16.98	102,780	17.05	17.12	16.94	0	0	0
31/12/2019	17.05	53,250	17.05	17.31	16.91	0	0	0
30/12/2019	17.05	178,550	17.20	17.34	17.05	3,750	0	0.1
27/12/2019	17.20	162,140	17.20	17.34	17.02	0	0	0
26/12/2019	17.20	182,530	17.53	17.53	17.20	0	0	0
25/12/2019	17.53	175,490	17.53	17.53	17.31	0	3,750	-0.1
24/12/2019	17.53	218,610	17.78	17.78	17.45	0	0	0
23/12/2019	17.78	316,850	17.45	17.78	17.45	0	0	0
20/12/2019	17.45	289,090	17.42	17.45	17.20	0	0	0
19/12/2019	17.42	263,660	17.23	17.42	17.12	0	0	0
18/12/2019	17.23	329,020	17.20	17.27	17.05	0	0	0
17/12/2019	17.20	85,200	17.49	17.49	17.20	150	0	0.0
16/12/2019	17.49	191,310	17.27	17.49	17.05	0	0	0
13/12/2019	17.27	447,640	16.91	17.45	16.98	0	0	0
12/12/2019	16.91	132,970	16.76	16.94	16.76	0	150	-0.0
11/12/2019	16.76	183,380	16.76	16.80	16.65	0	0	0
10/12/2019	16.76	105,400	16.83	16.94	16.61	150	0	0.0
09/12/2019	16.83	260,530	16.69	16.91	16.69	0	0	0
06/12/2019	16.69	302,250	17.05	17.05	16.69	0	0	0
05/12/2019	17.05	131,260	17.20	17.20	16.94	0	150	-0.0
04/12/2019	17.20	139,340	17.09	17.27	17.05	0	0	0
03/12/2019	17.09	179,350	17.20	17.20	16.91	0	0	0
02/12/2019	17.20	129,840	17.38	17.49	17.12	0	0	0
29/11/2019	17.38	153,450	17.45	17.53	17.20	70	0	0.0
28/11/2019	17.45	179,780	17.56	17.71	17.42	230	0	0.0
27/11/2019	17.56	145,370	17.71	17.86	17.49	5,510	0	0.1
26/11/2019	17.71	149,470	17.56	17.75	17.60	0	0	0
25/11/2019	17.56	240,870	17.56	17.78	17.42	0	300	-0.0
22/11/2019	17.56	348,420	17.93	18.08	17.49	0	5,510	-0.1
21/11/2019	17.93	505,960	18.15	18.26	17.93	0	0	0
20/11/2019	18.15	135,080	18.30	18.30	18.11	0	0	0
19/11/2019	18.30	202,820	18.26	18.33	18.22	0	0	0
18/11/2019	18.26	216,770	18.30	18.44	18.26	0	0	0
15/11/2019	18.30	257,460	18.26	18.48	18.22	0	0	0
14/11/2019	18.26	308,970	18.33	18.33	18.19	0	0	0
13/11/2019	18.33	309,160	18.37	18.44	18.26	0	0	0
12/11/2019	18.37	308,360	18.44	18.52	18.30	0	0	0
11/11/2019	18.44	196,920	18.55	18.59	18.33	0	0	0
08/11/2019	18.55	228,030	18.66	18.73	18.55	0	0	0
07/11/2019	18.66	190,520	18.70	18.77	18.63	0	0	0
06/11/2019	18.70	128,880	18.95	18.95	18.70	0	0	0
05/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/11/2019	18.95	494,650	18.59	19.03	18.73	0	0	0
04/11/2019	18.59	439,420	18.45	18.80	18.48	0	0	0
01/11/2019	18.45	414,620	18.45	18.59	18.38	0	0	0
31/10/2019	18.45	244,670	18.59	18.73	18.42	0	0	0
30/10/2019	18.59	230,460	18.59	18.73	18.55	363,400	363,400	0
29/10/2019	18.59	349,840	18.66	18.86	18.59	0	0	0
28/10/2019	18.66	420,390	18.93	18.97	18.66	0	0	0
25/10/2019	18.93	448,790	18.80	19.00	18.76	70,000	70,000	0
24/10/2019	18.80	329,180	18.93	19.00	18.73	1,075,680	1,075,680	0
23/10/2019	18.93	849,460	18.45	18.93	18.52	0	0	0
22/10/2019	18.45	321,270	18.31	18.45	18.21	0	0	0
21/10/2019	18.31	127,320	18.24	18.38	18.14	0	0	0
18/10/2019	18.24	218,820	18.17	18.31	18.14	0	0	0
17/10/2019	18.17	324,040	18.24	18.35	18.14	0	0	0
16/10/2019	18.24	197,230	18.24	18.45	18.24	110,000	110,000	0
15/10/2019	18.24	266,750	18.38	18.42	18.21	10	0	0.0
14/10/2019	18.38	226,440	18.48	18.62	18.35	0	0	0
11/10/2019	18.48	226,090	18.31	18.62	18.31	1,150	0	0.0
10/10/2019	18.31	418,780	18.24	18.52	18.21	0	10	-0.0
09/10/2019	18.24	583,640	18.38	18.59	18.21	5,000	0	0.1
08/10/2019	18.38	593,420	18.66	18.80	18.38	0	1,150	-0.0
07/10/2019	18.66	343,840	18.97	19.00	18.66	1,730	0	0.0
04/10/2019	18.97	219,940	19.14	19.21	18.97	2,100	5,000	-0.1
03/10/2019	19.14	409,230	18.93	19.14	18.83	242,010	236,790	0.1
02/10/2019	18.93	457,120	19.00	19.18	18.93	1,000,000	1,000,000	0
01/10/2019	19.00	263,130	18.93	19.18	18.93	300,040	300,000	0.0
30/09/2019	18.93	832,680	19.14	19.14	18.86	0	9,050	-0.2
27/09/2019	19.14	394,220	19.28	19.31	19.07	0	0	0
26/09/2019	19.28	282,710	19.31	19.35	19.11	20	40	-0.0
25/09/2019	19.31	656,410	19.11	19.49	19.11	0	0	0
24/09/2019	19.11	441,810	18.93	19.21	18.86	0	0	0
23/09/2019	18.93	395,230	18.97	19.00	18.90	0	20	-0.0
20/09/2019	18.97	539,640	18.86	19.04	18.76	0	0	0
19/09/2019	18.86	233,780	18.90	18.90	18.80	0	0	0
18/09/2019	18.90	631,290	18.73	19.04	18.73	0	0	0
17/09/2019	18.73	183,360	18.73	18.80	18.66	0	0	0
16/09/2019	18.73	333,770	18.73	18.97	18.73	0	0	0
13/09/2019	18.73	449,320	18.73	18.86	18.55	0	0	0
12/09/2019	18.73	390,670	18.38	18.80	18.48	0	0	0
11/09/2019	18.38	435,120	18.55	18.66	18.31	0	0	0
10/09/2019	18.55	1,720,230	19.21	19.21	18.55	0	0	0
09/09/2019	19.21	576,280	19.49	19.56	19.21	0	0	0
06/09/2019	19.49	504,320	19.49	19.56	19.42	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	1.51	2.35%	30,248,300	2,122,437	130.1	60.72 65.90 65.90
2 tháng (2024-09-16)	0.83	1.28%	42,064,900	2,548,482	165.3	60.72 67.28 65.90
3 tháng (2024-08-16)	-2.06	-3.04%	59,283,400	2,076,122	128.4	60.72 71.03 65.90
6 tháng (2024-05-20)	-3.68	-5.30%	143,978,500	3,236,141	223.3	60.72 72.07 65.90
12 tháng (2023-11-20)	8.18	14.16%	306,555,400	1,239,527	69.9	55.57 72.07 65.90
24 tháng (2022-11-25)	28.90	78.12%	538,440,000	7,450,809	457.5	35.87 72.07 65.90
36 tháng (2021-11-30)	26.83	68.66%	1,013,371,400	32,967,704	1,693.3	31.45 72.07 65.90
60 tháng (2019-12-11)	49.14	293.22%	2,010,990,500	10,361,784	1,031.8	10.94 72.07 65.90

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH