Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/11/2016	13.88	141,640	13.93	13.93	13.83	0	13,050	-0.3
11/11/2016	13.93	41,510	14.09	14.15	13.93	0	0	0
10/11/2016	14.09	125,680	13.86	14.25	14.04	0	0	0
09/11/2016	13.86	438,440	14.12	14.12	13.56	0	0	0
08/11/2016	14.12	180,800	14.28	14.52	14.12	0	0	0
07/11/2016	14.28	162,760	13.91	14.31	13.88	0	0	0
04/11/2016	13.91	29,870	13.88	14.15	13.88	0	0	0
03/11/2016	13.88	356,090	14.04	14.04	13.72	0	140	-0.0
02/11/2016	14.04	214,960	14.31	14.31	14.04	0	120	-0.0
01/11/2016	14.31	309,100	14.41	14.46	14.20	0	0	0
31/10/2016	14.41	64,130	14.52	14.62	14.41	0	0	0
28/10/2016	14.52	89,870	14.41	14.65	14.41	0	0	0
27/10/2016	14.41	124,430	14.52	14.52	14.33	0	0	0
26/10/2016	14.52	182,990	14.39	14.52	14.25	44,720	44,720	0
25/10/2016	14.39	118,920	14.52	14.52	14.31	0	1,500	-0.0
24/10/2016	14.52	149,680	14.52	14.70	14.44	21,000	31,960	-0.3
21/10/2016	14.52	250,330	14.46	14.52	14.41	0	0	0
20/10/2016	14.46	303,700	14.60	14.60	14.41	0	340	-0.0
19/10/2016	14.60	139,400	14.62	14.78	14.60	0	4,570	-0.1
18/10/2016	14.62	162,390	14.73	14.73	14.62	0	4,630	-0.1
17/10/2016	14.73	205,210	14.73	14.73	14.60	0	860	-0.0
14/10/2016	14.73	144,600	14.81	14.84	14.68	0	540	-0.0
13/10/2016	14.81	167,280	14.73	14.86	14.60	0	0	0
12/10/2016	14.73	259,310	14.84	15.05	14.73	0	0	0
11/10/2016	14.84	446,890	14.46	14.84	14.31	0	1,240	-0.0
10/10/2016	14.46	222,380	14.81	14.84	14.46	0	0	0
07/10/2016	14.81	464,750	14.99	15.10	14.68	0	0	0
06/10/2016	14.99	213,960	14.94	15.15	14.94	0	0	0
05/10/2016	14.94	284,080	15.05	15.26	14.84	0	15,690	-0.4
04/10/2016	15.05	464,270	15.42	15.42	14.89	0	1,720	-0.0
03/10/2016	15.42	210,460	15.52	15.68	15.39	0	520	-0.0
30/09/2016	15.52	312,610	15.68	15.74	15.47	0	3,010	-0.1
29/09/2016	15.68	1,324,310	15.15	15.95	15.15	0	4,760	-0.1
28/09/2016	15.15	551,130	15.37	15.47	15.10	0	5,160	-0.1
27/09/2016	15.37	458,480	15.37	15.47	15.21	0	2,070	-0.1
26/09/2016	15.37	799,740	15.05	15.47	14.94	0	4,820	-0.1
23/09/2016	15.05	557,190	14.65	15.21	14.65	473,419	473,419	0
22/09/2016	14.65	452,460	14.54	14.89	14.49	0	0	0
21/09/2016	14.54	282,700	14.36	14.62	14.52	0	9,500	-0.3
20/09/2016	14.36	127,600	14.31	14.52	14.20	0	340	-0.0
19/09/2016	14.31	367,500	14.49	14.57	14.23	0	0	0
16/09/2016	14.49	182,220	14.23	14.52	14.28	0	0	0
15/09/2016	14.23	299,670	14.41	14.52	14.20	0	10,780	-0.3
14/09/2016	14.41	387,510	14.68	14.70	14.41	0	690	-0.0
13/09/2016	14.68	185,540	14.68	14.73	14.49	0	9,920	-0.3
12/09/2016	14.68	179,080	14.94	14.94	14.62	0	17,660	-0.5
09/09/2016	14.94	457,440	15.10	15.21	14.84	0	7,640	-0.2
08/09/2016	15.10	583,040	14.78	15.31	14.68	323,690	324,720	-0.0
07/09/2016	14.78	232,640	14.68	14.84	14.68	0	7,150	-0.2
06/09/2016	14.68	537,180	14.52	14.73	14.41	0	1,000	-0.0
05/09/2016	14.52	369,700	14.78	14.78	14.52	0	0	0
01/09/2016	14.78	195,860	14.94	15.10	14.73	0	520	-0.0
31/08/2016	14.94	267,680	14.68	15.05	14.68	0	350	-0.0
30/08/2016	14.68	311,180	14.62	14.84	14.57	0	860	-0.0
29/08/2016	14.62	472,310	15.10	15.37	14.62	0	0	0
26/08/2016	15.10	405,950	14.99	15.52	14.99	0	0	0
25/08/2016	14.99	572,920	15.42	15.52	14.99	0	0	0
24/08/2016	15.42	518,880	15.47	15.84	15.42	0	6,380	-0.2
23/08/2016	15.47	363,900	15.26	15.58	15.21	0	0	0
22/08/2016	15.26	687,230	15.47	15.79	15.26	20,000	21,860	-0.1
19/08/2016	15.47	919,980	15.90	15.90	15.47	0	0	0
18/08/2016	15.90	729,050	15.90	16.27	15.63	0	17,640	-0.5
17/08/2016	15.90	1,690,200	15.21	16.05	15.26	332,920	332,920	0
16/08/2016	15.21	1,911,000	14.57	15.31	14.52	0	240	-0.0
15/08/2016	14.57	250,200	14.57	14.68	14.46	0	0	0
12/08/2016	14.57	362,680	14.68	14.84	14.46	0	0	0
11/08/2016	14.68	1,133,270	14.20	14.89	14.41	0	950	-0.0
10/08/2016	14.20	387,190	13.99	14.25	13.88	0	0	0
09/08/2016	13.99	243,550	14.25	14.25	13.93	0	0	0
08/08/2016	14.25	434,900	13.83	14.46	14.09	0	0	0
05/08/2016	13.83	428,850	13.25	13.99	13.30	0	0	0
04/08/2016	13.25	175,590	13.35	13.51	13.09	0	0	0
03/08/2016	13.35	190,160	13.62	13.62	13.35	0	0	0
02/08/2016	13.62	249,360	13.83	13.83	13.62	0	2,930	-0.1
01/08/2016	13.83	61,720	13.93	13.93	13.83	0	0	0
29/07/2016	13.93	256,230	13.78	14.09	13.83	0	0	0
28/07/2016	13.78	132,400	13.93	14.04	13.78	0	0	0
27/07/2016	13.93	170,600	13.72	13.99	13.62	0	0	0
26/07/2016	13.72	387,410	13.93	13.93	13.72	0	0	0
25/07/2016	13.93	93,580	14.04	14.15	13.88	0	0	0
22/07/2016	14.04	732,020	14.15	14.31	13.78	0	0	0
21/07/2016	14.15	262,460	14.25	14.31	14.15	0	0	0
20/07/2016	14.25	196,650	14.41	14.41	14.25	0	0	0
19/07/2016	14.41	302,190	14.52	14.57	14.36	0	750	-0.0
18/07/2016	14.52	163,920	14.41	14.62	14.41	115,660	115,660	0
15/07/2016	14.41	379,020	14.52	14.73	14.25	0	0	0
14/07/2016	14.52	564,000	14.84	14.99	14.52	0	0	0
13/07/2016	14.84	416,840	14.84	15.10	14.78	0	0	0
12/07/2016	14.84	303,250	14.89	15.10	14.68	0	820	-0.0
11/07/2016	14.89	704,610	14.84	15.26	14.62	0	0	0
08/07/2016	14.84	714,210	14.36	14.99	14.31	0	0	0
07/07/2016	14.36	329,420	14.31	14.52	14.25	0	0	0
06/07/2016	14.31	228,150	14.41	14.41	14.20	0	11,420	-0.3
05/07/2016	14.41	278,180	14.52	14.62	14.41	0	3,150	-0.1
04/07/2016	14.52	369,500	14.09	14.62	14.20	0	20	-0.0
01/07/2016	14.09	339,190	14.25	14.31	13.99	0	0	0
30/06/2016	14.25	174,950	14.52	14.57	14.25	0	0	0
29/06/2016	14.52	224,310	14.04	14.52	13.88	0	0	0
28/06/2016	14.04	88,840	14.20	14.20	13.99	0	0	0
27/06/2016	14.20	173,390	14.25	14.25	13.67	0	0	0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	1.84	2.87%	30,285,200	1,513,944	87.1	60.72 65.90 65.80
2 tháng (2024-09-16)	0.73	1.12%	42,881,200	386,944	1.2	60.72 67.28 65.80
3 tháng (2024-08-19)	-4.72	-6.69%	59,423,300	-54,256	-33.2	60.72 71.03 65.80
6 tháng (2024-05-20)	-3.78	-5.44%	144,794,800	1,381,571	86.1	60.72 72.07 65.80
12 tháng (2023-11-21)	7.74	13.34%	306,763,500	-443,733	-52.4	55.57 72.07 65.80
24 tháng (2022-11-28)	28.64	77.08%	537,797,600	5,453,249	321.1	35.87 72.07 65.80
36 tháng (2021-12-01)	26.88	69.08%	1,011,854,300	31,670,244	1,590.7	31.45 72.07 65.80
60 tháng (2019-12-12)	48.89	289.23%	2,011,623,420	8,695,724	910.7	10.94 72.07 65.80

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH