Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2019	17.97	265,810	18.14	18.21	17.97	0	0	0
11/04/2019	18.14	156,830	18.14	18.24	18.10	0	0	0
10/04/2019	18.14	324,910	18.28	18.28	18.04	0	0	0
09/04/2019	18.28	221,540	18.45	18.45	18.17	10	0	0.0
08/04/2019	18.45	163,340	18.66	18.73	18.45	0	0	0
05/04/2019	18.66	483,070	18.24	18.73	18.24	0	0	0
04/04/2019	18.24	202,300	18.21	18.35	18.17	0	10	-0.0
03/04/2019	18.21	245,190	18.31	18.35	18.21	0	0	0
02/04/2019	18.31	243,690	18.28	18.52	18.24	0	0	0
01/04/2019	18.28	283,780	18.31	18.45	18.21	3,550	0	0.1
29/03/2019	18.31	320,000	18.17	18.52	18.17	0	0	0
28/03/2019	18.17	170,770	18.21	18.31	18.17	0	0	0
27/03/2019	18.21	377,360	18.10	18.35	18.14	0	3,550	-0.1
26/03/2019	18.10	326,900	18.14	18.48	18.10	0	0	0
25/03/2019	18.14	549,330	18.62	18.62	17.97	0	0	0
22/03/2019	18.62	412,390	18.80	19.00	18.59	0	0	0
21/03/2019	18.80	446,960	19.14	19.31	18.73	0	0	0
20/03/2019	19.14	679,810	19.24	19.24	18.86	0	0	0
19/03/2019	19.24	596,280	19.49	19.49	19.21	1,740	0	0.0
18/03/2019	19.49	572,880	19.52	19.69	19.42	2,860	0	0.1
15/03/2019	19.52	404,170	19.62	19.69	19.42	0	0	0
14/03/2019	19.62	1,153,050	19.45	20.14	19.62	172,200	169,380	0.1
13/03/2019	19.45	1,229,270	19.14	19.52	19.14	40	4,500	-0.1
12/03/2019	19.14	320,820	18.93	19.18	18.93	0	0	0
11/03/2019	18.93	205,390	18.86	19.14	18.80	0	2,920	-0.1
08/03/2019	18.86	350,070	19.18	19.21	18.86	0	40	-0.0
07/03/2019	19.18	322,200	19.04	19.35	19.00	30	0	0.0
06/03/2019	19.04	275,310	19.14	19.21	19.00	0	0	0
05/03/2019	19.14	464,470	19.42	19.42	19.14	13,640,756	13,640,756	0
04/03/2019	19.42	444,630	19.14	19.45	19.14	4,500,000	4,500,030	-0.0
01/03/2019	19.14	258,550	19.00	19.21	18.86	1,000	0	0.0
28/02/2019	19.00	704,100	19.52	19.56	19.00	0	0	0
27/02/2019	19.52	781,300	19.24	19.52	19.24	0	0	0
26/02/2019	19.24	588,070	19.00	19.49	19.04	0	1,000	-0.0
25/02/2019	19.00	497,690	18.97	19.21	18.97	0	0	0
22/02/2019	18.97	369,840	19.07	19.11	18.97	0	0	0
21/02/2019	19.07	440,780	18.97	19.07	18.90	0	0	0
20/02/2019	18.97	264,330	18.90	19.00	18.80	0	0	0
19/02/2019	18.90	1,249,700	18.86	19.28	18.86	0	0	0
18/02/2019	18.86	447,850	18.66	18.90	18.62	0	0	0
15/02/2019	18.66	378,050	18.76	18.86	18.55	0	0	0
14/02/2019	18.76	589,990	19.00	19.14	18.76	0	0	0
13/02/2019	19.00	2,008,050	18.21	19.00	18.28	50	0	0.0
12/02/2019	18.21	450,870	18.14	18.31	18.17	0	0	0
11/02/2019	18.14	239,060	17.72	18.17	17.83	0	0	0
01/02/2019	17.72	298,230	17.83	17.86	17.62	150	50	0.0
31/01/2019	17.83	295,680	17.97	18.00	17.83	100	0	0.0
30/01/2019	17.97	156,960	18.04	18.10	17.90	0	0	0
29/01/2019	18.04	197,250	18.07	18.07	17.86	0	0	0
28/01/2019	18.07	120,560	18.24	18.35	18.07	400	250	0.0
25/01/2019	18.24	122,290	18.17	18.31	18.04	0	0	0
24/01/2019	18.17	186,520	18.28	18.35	18.17	0	0	0
23/01/2019	18.28	679,230	17.97	18.52	17.83	60	400	-0.0
22/01/2019	17.97	176,040	17.97	18.04	17.86	400	0	0.0
21/01/2019	17.97	358,460	17.76	18.04	17.59	2,000	0	0.1
18/01/2019	17.76	367,840	17.34	17.86	17.55	0	50	-0.0
17/01/2019	17.34	293,360	18.31	18.31	17.34	0	400	-0.0
16/01/2019	18.31	350,940	18.31	18.48	18.10	0	2,000	-0.1
15/01/2019	18.31	340,690	17.97	18.35	17.97	0	0	0
14/01/2019	17.97	292,460	17.76	18.07	17.76	0	0	0
11/01/2019	17.76	422,200	17.90	17.97	17.72	0	0	0
10/01/2019	17.90	157,950	17.90	17.97	17.83	110	0	0.0
09/01/2019	17.90	235,660	17.72	18.04	17.76	26,000	0	0.7
08/01/2019	17.72	261,540	17.76	17.90	17.66	81,020	0	2.1
07/01/2019	17.76	295,310	17.66	17.97	17.72	41,150	0	1.1
04/01/2019	17.66	612,880	17.62	17.83	17.17	68,020	50	1.7
03/01/2019	17.62	744,230	18.24	18.42	17.62	20,290	35,000	-0.4
02/01/2019	18.24	373,200	18.07	18.42	18.07	160,300	0	4.2
28/12/2018	18.07	162,760	18.07	18.24	18.07	40	0	0.0
27/12/2018	18.07	327,090	18.04	18.62	18.07	40	0	0.0
26/12/2018	18.04	722,170	18.17	18.48	17.97	1,800	361,500	-9.4
25/12/2018	18.17	594,440	18.86	18.86	17.83	4,190	370	0.1
24/12/2018	18.86	160,960	18.86	19.14	18.86	0	0	0
21/12/2018	18.86	467,220	18.86	18.86	18.59	210	0	0.0
20/12/2018	18.86	272,150	18.76	19.00	18.80	30	1,300	-0.0
19/12/2018	18.76	295,340	18.90	19.07	18.76	10,080	1,000	0.2
18/12/2018	18.90	798,570	19.24	19.24	18.73	115,960	0	3.2
17/12/2018	19.24	360,100	19.76	19.76	19.21	0	0	0
14/12/2018	19.76	256,340	19.97	20.07	19.76	0	0	0
13/12/2018	19.97	675,380	19.97	20.39	19.94	241,130	206,500	1.1
12/12/2018	19.97	343,170	19.83	20.04	19.76	360	0	0.0
11/12/2018	19.83	340,210	20.04	20.04	19.76	130	0	0.0
10/12/2018	20.04	921,890	20.14	20.45	19.97	79,450	164,630	-2.5
07/12/2018	20.14	850,120	19.83	20.25	19.83	0	0	0
06/12/2018	19.83	424,790	19.76	19.90	19.52	0	490	-0.0
05/12/2018	19.76	612,740	19.94	19.94	19.52	0	79,450	-2.3
04/12/2018	19.94	644,230	19.52	20.04	19.52	2,400	0	0.1
03/12/2018	19.52	525,130	19.14	19.56	19.28	6,000	0	0.2
30/11/2018	19.14	965,240	19.38	19.56	19.00	486,480	0	13.6
29/11/2018	19.38	499,640	19.35	19.56	19.35	290,980	2,400	8.1
28/11/2018	19.35	624,420	19.45	19.49	19.18	274,710	6,000	7.5
27/11/2018	19.45	596,890	19.49	19.62	19.42	300,010	0	8.5
26/11/2018	19.49	617,960	19.66	19.66	19.28	132,820	2,010	3.7
23/11/2018	19.66	1,095,260	20.11	20.11	19.62	487,010	0	14.0
22/11/2018	20.11	1,406,360	20.35	20.39	19.97	1,323,965	504,005	24.0
21/11/2018	20.35	1,660,390	20.28	20.42	20.04	1,928,880	1,218,420	20.9
20/11/2018	20.28	1,868,640	19.90	20.39	19.90	1,030,570	5,000	30.0
19/11/2018	19.90	1,697,410	19.87	19.94	19.62	2,302,370	2,085,000	6.2
16/11/2018	19.87	2,106,430	19.76	20.18	19.83	1,131,630	510,000	18.0
15/11/2018	19.76	1,041,200	20.59	20.66	19.73	137,410	880	4.1

Page:
<<
14
15
16
>>

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