Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2023	65.25	456,000	67.10	67.87	65.25	104,200	94,400	0.7
24/11/2023	67.10	1,703,100	67.87	67.87	64.76	260,300	599,000	-23.1
23/11/2023	67.87	870,700	68.56	68.65	67.68	458,400	126,000	23.2
22/11/2023	68.56	498,800	68.17	69.04	67.68	80,200	123,500	-3.1
21/11/2023	68.17	774,200	67.78	68.65	67.19	163,900	227,800	-4.4
20/11/2023	67.78	608,200	68.17	68.65	67.19	120,100	102,900	1.2
17/11/2023	68.17	1,054,100	69.24	70.02	68.17	220,800	2,300	15.5
16/11/2023	69.24	646,800	69.24	70.60	69.04	0	0	0
15/11/2023	69.24	995,300	69.14	71.38	68.95	237,500	310,600	-5.0
14/11/2023	69.14	1,697,200	66.80	70.31	67.39	545,300	437,600	7.4
13/11/2023	66.80	1,244,000	67.10	68.26	65.83	442,500	402,400	2.8
10/11/2023	67.10	1,264,900	66.90	68.07	66.41	597,400	237,500	25.0
09/11/2023	66.90	1,906,500	66.02	68.46	66.90	439,800	419,800	1.3
08/11/2023	66.02	1,719,000	64.37	66.22	64.37	708,600	565,600	9.6
07/11/2023	64.37	1,651,000	64.27	66.02	63.40	701,200	99,800	40.4
06/11/2023	64.27	1,795,900	63.30	64.56	62.23	965,000	439,800	34.6
03/11/2023	63.30	2,181,800	61.84	63.30	61.84	753,800	708,500	3.2
02/11/2023	61.84	977,300	60.18	62.32	60.28	267,600	254,000	0.8
01/11/2023	60.18	728,800	57.46	60.18	57.55	451,000	146,100	18.3
31/10/2023	57.46	1,040,900	58.92	60.08	57.46	479,300	215,700	16.4
30/10/2023	58.92	261,800	60.86	60.86	58.92	32,700	36,800	-0.2
27/10/2023	60.86	1,075,100	57.46	60.86	56.87	398,000	206,900	11.6
26/10/2023	57.46	2,659,300	60.08	60.08	55.90	1,095,400	134,400	56.8
25/10/2023	60.08	631,800	59.79	61.16	59.21	41,200	171,300	-8.0
24/10/2023	59.79	745,300	60.28	60.67	59.11	229,800	336,000	-6.5
23/10/2023	60.28	753,500	62.32	62.32	59.50	3,100	63,000	-3.7
20/10/2023	62.32	3,199,600	63.20	63.30	58.82	105,700	847,700	-45.7
19/10/2023	63.20	1,060,700	63.10	64.86	62.32	383,500	82,700	19.6
18/10/2023	63.10	2,750,200	62.42	64.17	61.35	233,100	54,700	11.6
17/10/2023	62.42	1,482,600	63.69	66.02	62.42	273,400	105,800	11.0
16/10/2023	63.69	1,065,000	64.37	64.95	63.69	1,200	64,400	-4.2
13/10/2023	64.37	1,086,300	63.78	64.76	63.01	84,700	16,500	4.5
12/10/2023	63.78	1,323,400	64.56	65.15	63.59	19,100	12,200	0.5
11/10/2023	64.56	861,200	64.47	64.95	62.42	89,100	7,100	5.4
10/10/2023	64.47	1,695,800	64.37	66.12	64.47	327,100	131,900	13.1
09/10/2023	64.37	1,620,900	63.30	64.47	63.30	201,600	201,400	-0.0
06/10/2023	63.30	882,600	62.62	64.17	61.64	19,200	95,800	-5.0
05/10/2023	62.62	1,234,900	62.42	64.17	62.03	154,900	358,300	-13.1
04/10/2023	62.42	1,956,500	60.86	64.37	59.50	685,800	484,100	13.0
03/10/2023	60.86	2,320,100	63.59	63.59	60.38	57,400	13,400	2.8
02/10/2023	63.59	1,395,200	64.56	66.22	63.40	17,400	257,900	-16.1
29/09/2023	64.56	1,406,800	64.08	65.44	62.91	128,000	348,300	-14.5
28/09/2023	64.08	3,327,100	62.32	66.22	61.84	5,900	997,200	-65.6
27/09/2023	62.32	1,675,300	59.11	62.32	58.82	376,200	208,200	10.2
26/09/2023	59.11	1,236,600	58.53	60.47	58.14	197,200	9,300	11.5
25/09/2023	58.53	1,880,300	62.32	62.62	58.53	714,900	244,200	29.3
22/09/2023	62.32	2,135,700	63.30	63.30	61.06	409,500	406,500	0.1
21/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
21/09/2023	63.30	1,508,800	62.42	63.40	62.03	157,900	96,800	3.9
20/09/2023	62.42	1,784,600	60.72	63.27	61.38	565,200	266,000	19.9
19/09/2023	60.72	2,703,900	59.68	62.23	60.25	557,500	765,300	-13.2
18/09/2023	59.68	1,379,600	60.44	61.38	59.68	0	0	0
15/09/2023	60.44	1,471,800	60.63	61.29	59.68	114,400	592,500	-30.6
14/09/2023	60.63	1,916,300	61.95	63.55	60.25	140,700	557,500	-26.7
13/09/2023	61.95	1,897,100	61.00	63.18	59.49	71,900	81,700	-0.6
12/09/2023	61.00	1,410,100	59.68	61.00	59.49	0	114,400	-7.3
11/09/2023	59.68	1,704,300	61.19	62.52	59.49	108,000	206,700	-6.2
08/09/2023	61.19	2,434,000	60.34	63.27	59.49	0	71,900	-4.6
07/09/2023	60.34	1,728,600	60.44	61.38	60.15	243,500	15,000	14.8
06/09/2023	60.44	1,221,600	60.06	60.82	59.49	154,100	141,000	0.9
05/09/2023	60.06	2,707,400	59.21	60.91	58.45	740,500	62,000	43.1
31/08/2023	59.21	5,998,900	55.43	59.30	55.72	2,123,800	243,500	116.1
30/08/2023	55.43	2,027,500	53.36	55.43	53.36	1,177,100	154,000	59.3
29/08/2023	53.36	864,900	52.41	53.36	52.69	471,200	59,200	23.1
28/08/2023	52.41	499,800	52.22	52.41	51.56	141,600	224,600	-4.5
25/08/2023	52.22	506,100	52.41	52.51	51.09	66,800	147,500	-4.4
24/08/2023	52.41	1,072,500	50.99	52.41	50.90	478,400	165,700	17.2
23/08/2023	50.99	376,300	50.99	51.47	50.71	89,600	27,400	3.4
22/08/2023	50.99	1,037,900	51.18	51.75	50.14	545,000	384,600	8.7
21/08/2023	51.18	1,225,000	49.29	51.84	48.35	729,700	5,300	38.8
18/08/2023	49.29	1,710,800	52.13	52.13	49.29	246,500	129,700	6.1
17/08/2023	52.13	708,900	52.69	52.79	51.84	15,700	109,400	-5.2
16/08/2023	52.69	580,200	52.88	53.07	52.60	106,500	26,300	4.5
15/08/2023	52.88	630,100	52.60	53.26	52.32	700	127,800	-7.1
14/08/2023	52.60	695,500	52.13	53.07	52.13	1,200	4,500	-0.2
11/08/2023	52.13	955,900	53.17	53.45	51.94	6,600	30,500	-1.3
10/08/2023	53.17	1,399,500	54.39	54.39	53.17	200,700	296,300	-5.5
09/08/2023	54.39	965,600	55.24	55.24	54.21	176,800	295,100	-6.8
08/08/2023	55.24	1,591,600	54.68	55.62	54.30	108,300	500,700	-22.8
07/08/2023	54.68	1,533,800	54.77	56.00	54.68	401,400	232,700	9.9
04/08/2023	54.77	4,239,100	53.45	54.77	53.26	3,808,800	1,312,800	144.4
03/08/2023	53.45	959,100	53.45	53.83	53.07	125,800	57,600	3.9
02/08/2023	53.45	1,499,800	53.92	54.11	53.17	48,200	23,600	1.4
01/08/2023	53.92	1,324,100	55.43	55.53	53.92	190,800	282,200	-5.3
31/07/2023	55.43	2,340,700	54.49	57.04	54.77	174,900	36,800	8.1
28/07/2023	54.49	958,000	54.30	54.68	53.83	248,800	41,000	11.9
27/07/2023	54.30	1,277,800	53.73	54.49	53.36	138,700	22,500	6.6
26/07/2023	53.73	1,323,100	55.15	55.34	53.64	69,700	42,000	1.5
25/07/2023	55.15	1,103,600	55.53	56.00	54.77	529,600	136,100	23.0
24/07/2023	55.53	1,995,800	54.30	56.47	54.30	357,500	208,300	8.9
21/07/2023	54.30	954,900	54.02	54.68	53.92	128,900	200,300	-4.1
20/07/2023	54.02	728,100	53.83	54.30	53.64	79,800	101,500	-1.2
19/07/2023	53.83	1,167,400	54.49	55.15	53.54	197,600	147,400	3.0
18/07/2023	54.49	1,348,900	53.73	54.96	53.73	149,900	315,700	-9.5
17/07/2023	53.73	1,599,800	53.83	54.49	53.36	333,400	474,700	-8.1
14/07/2023	53.83	864,500	54.02	54.49	53.45	7,800	1,700	0.3
13/07/2023	54.02	1,025,600	53.92	54.30	53.45	70,600	24,800	2.6
12/07/2023	53.92	919,400	53.54	54.30	53.54	365,400	216,400	8.5
11/07/2023	53.54	2,642,800	52.60	54.68	52.79	13,700	817,000	-45.8
10/07/2023	52.60	1,137,100	52.69	52.88	52.13	181,600	404,800	-12.4
07/07/2023	52.69	2,437,800	50.52	52.88	50.24	743,100	2,300	40.8

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-5	-6.04%	18,633,800	-101,560	-8.0	76.40 83.40 77.80
2 tháng (2024-07-22)	-0.20	-0.26%	34,037,200	1,224,201	96.7	75.60 83.40 77.80
3 tháng (2024-06-20)	-3.22	-3.98%	63,641,700	2,670,032	220.2	75.60 83.40 77.80
6 tháng (2024-03-22)	1.26	1.64%	168,133,000	-437,951	-42.2	75.47 84.62 77.80
12 tháng (2023-09-25)	19.27	32.93%	325,073,600	2,000,945	120.6	57.46 84.62 77.80
24 tháng (2022-09-29)	34.18	78.36%	534,532,200	10,872,055	565.6	36.92 84.62 77.80
36 tháng (2021-10-04)	32.38	71.31%	1,132,720,800	29,080,422	1,465.9	36.92 84.62 77.80
60 tháng (2019-10-15)	56.38	263.21%	1,982,148,470	8,167,012	894.0	12.85 84.62 77.80

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH