Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/01/2022	32.95	602,300	32.95	33.42	32.95	103,300	55,500	2.0
20/01/2022	32.95	463,100	32.56	33.19	32.80	62,800	500	2.6
19/01/2022	32.56	927,700	32.29	33.34	32.29	3,900	14,900	-0.5
18/01/2022	32.29	1,618,700	33.27	33.27	31.34	233,600	18,000	8.8
17/01/2022	33.27	993,300	33.58	34.36	32.64	8,200	60,700	-2.2
14/01/2022	33.58	1,693,300	34.52	34.52	33.58	90,100	484,500	-17.1
13/01/2022	34.52	1,660,400	34.80	35.62	34.52	192,400	412,700	-9.9
12/01/2022	34.80	2,682,300	35.93	36.52	34.13	305,400	791,800	-21.8
11/01/2022	35.93	1,008,500	36.48	36.88	35.93	30,000	9,200	1.0
10/01/2022	36.48	1,203,500	37.78	37.78	36.48	103,700	114,600	-0.7
07/01/2022	37.78	2,117,300	36.72	38.25	36.72	454,100	105,400	16.5
06/01/2022	36.72	1,897,700	37.35	37.35	36.72	322,200	503,900	-8.6
05/01/2022	37.35	1,718,500	37.19	37.62	37.03	9,200	304,000	-14.0
04/01/2022	37.19	1,193,000	37.11	37.39	36.88	58,800	41,700	0.8
31/12/2021	37.11	969,600	37.11	37.11	36.48	200,800	0	9.5
30/12/2021	37.11	1,410,700	36.05	37.35	36.13	7,600	5,800	0.1
29/12/2021	36.05	826,300	35.89	36.25	35.86	17,900	47,800	-1.4
28/12/2021	35.89	1,222,400	35.93	36.33	35.70	88,300	66,100	1.0
27/12/2021	35.93	1,084,100	35.89	36.25	35.58	4,800	107,600	-4.7
24/12/2021	35.89	2,414,400	36.33	36.72	35.54	359,700	81,000	12.8
23/12/2021	36.33	2,654,700	37.46	37.50	35.31	2,200	2,600	-0.0
22/12/2021	37.46	1,460,800	37.39	38.13	37.35	84,900	25,600	2.8
21/12/2021	37.39	1,778,600	37.82	37.90	37.27	2,400	3,200	-0.0
20/12/2021	37.82	1,905,100	38.68	38.68	37.74	3,600	10,200	-0.3
17/12/2021	38.68	1,262,100	38.84	38.95	38.44	31,400	4,600	1.3
16/12/2021	38.84	990,700	39.46	39.78	38.84	11,000	44,300	-1.7
15/12/2021	39.46	2,445,400	38.21	39.94	38.41	5,400	11,600	-0.3
14/12/2021	38.21	1,679,600	38.37	38.44	37.90	6,600	296,400	-14.1
13/12/2021	38.37	1,451,900	38.21	38.56	38.05	40,800	100	2.0
10/12/2021	38.21	1,324,900	38.33	38.52	37.90	215,200	0	10.5
09/12/2021	38.33	774,400	38.41	38.44	38.05	21,200	5,400	0.8
08/12/2021	38.41	946,900	37.66	38.44	37.74	386,200	1,100	18.7
07/12/2021	37.66	2,091,100	37.19	37.90	37.11	206,100	970,000	-36.4
06/12/2021	37.19	2,533,300	38.44	38.84	36.09	12,500	83,000	-3.4
03/12/2021	38.44	1,862,700	39.11	39.54	38.44	301,100	9,000	14.6
02/12/2021	39.11	1,092,300	38.92	39.39	38.84	88,200	94,900	-0.3
01/12/2021	38.92	1,231,600	39.07	39.23	38.68	800	65,000	-3.2
30/11/2021	39.07	2,333,400	39.15	40.17	38.99	9,100	377,700	-18.5
29/11/2021	39.15	1,749,200	38.80	39.54	38.05	146,100	7,100	6.6
26/11/2021	38.80	2,602,300	40.01	40.01	38.76	24,300	76,400	-2.6
25/11/2021	40.01	1,852,100	40.25	40.25	39.62	46,500	45,400	0.1
24/11/2021	40.25	2,360,200	40.01	40.33	39.70	643,600	500	32.8
23/11/2021	40.01	1,975,300	37.78	40.01	37.82	478,800	0	24.2
22/11/2021	37.78	5,543,600	38.99	38.99	37.27	1,538,600	1,400	74.7
19/11/2021	38.99	7,902,200	41.82	41.82	38.92	920,800	523,400	20.2
18/11/2021	41.82	2,830,300	42.52	42.68	41.74	37,600	184,100	-7.9
17/11/2021	42.52	2,856,600	43.23	43.31	42.45	320,200	453,200	-7.3
16/11/2021	43.23	7,671,600	41.50	43.94	40.64	36,700	583,200	-29.9
15/11/2021	41.50	3,786,500	41.35	42.21	41.19	301,000	1,800	16.0
12/11/2021	41.35	4,570,800	41.98	41.98	40.80	414,200	296,100	6.2
11/11/2021	41.98	4,234,800	42.60	42.76	41.58	208,300	1,000	11.1
10/11/2021	42.60	2,920,000	42.76	43.07	42.21	30,700	3,300	1.5
09/11/2021	42.76	8,318,100	40.96	43.07	41.43	233,700	566,300	-18.1
08/11/2021	40.96	5,149,200	40.01	41.43	40.01	54,100	4,800	2.6
05/11/2021	40.01	2,472,800	39.94	40.33	39.62	9,700	700	0.5
04/11/2021	39.94	2,745,300	39.70	40.41	39.39	30,500	7,000	0.7
03/11/2021	39.70	4,239,100	40.80	41.19	39.70	144,100	7,800	7.0
02/11/2021	40.80	3,912,400	40.48	41.03	40.41	464,300	17,900	23.1
01/11/2021	40.48	3,998,900	41.03	41.50	40.25	352,500	72,000	14.7
29/10/2021	41.03	3,814,500	41.03	41.74	40.56	40,300	52,900	-0.7
28/10/2021	41.03	6,615,400	40.09	41.35	40.01	84,900	10,000	3.8
27/10/2021	40.09	4,309,800	39.54	40.41	39.62	131,900	10,900	6.2
26/10/2021	39.54	2,020,100	39.23	40.01	38.72	106,100	1,600	5.2
25/10/2021	39.23	3,030,000	38.99	40.25	38.60	155,100	152,700	0.1
22/10/2021	38.99	3,895,500	39.31	39.39	38.68	0	152,000	-7.6
21/10/2021	39.31	3,902,600	39.70	39.70	39.07	524,800	50,000	23.7
20/10/2021	39.70	3,270,800	40.41	40.56	39.31	289,400	178,900	5.6
19/10/2021	40.41	2,729,300	40.41	40.96	40.17	304,200	63,100	12.4
18/10/2021	40.41	7,102,100	39.94	41.19	39.94	552,000	2,112,100	-80.9
15/10/2021	39.94	2,379,200	40.17	40.56	39.70	463,500	394,000	3.6
14/10/2021	40.17	4,930,100	39.62	40.80	39.46	671,400	1,264,400	-30.4
13/10/2021	39.62	3,521,700	39.62	40.25	39.31	341,300	778,100	-22.1
12/10/2021	39.62	4,179,100	40.01	40.01	39.23	318,200	1,392,300	-54.2
11/10/2021	40.01	2,910,600	40.17	40.56	39.62	303,300	262,900	1.2
08/10/2021	40.17	4,968,600	38.99	40.80	39.23	315,700	805,700	-24.9
07/10/2021	38.99	3,768,400	37.66	39.11	37.66	264,300	776,900	-25.2
06/10/2021	37.66	2,581,600	37.86	38.21	37.42	26,900	901,700	-42.2
05/10/2021	37.86	3,092,800	38.68	38.68	37.86	245,700	806,200	-27.2
04/10/2021	38.68	2,609,100	38.21	39.46	38.21	397,000	645,000	-12.3
01/10/2021	38.21	1,634,600	38.92	39.19	38.05	668,885	1,204,985	-26.4
30/09/2021	38.92	1,232,100	38.17	39.39	38.21	43,600	0	2.2
29/09/2021	38.17	1,367,100	38.44	38.44	37.78	513,500	492,500	1.0
28/09/2021	38.44	1,999,000	37.35	38.48	36.88	392,100	100	18.9
27/09/2021	37.35	2,045,500	38.44	38.99	37.35	414,300	59,400	17.3
24/09/2021	38.44	3,742,600	39.39	39.39	37.66	1,244,900	218,900	50.5
23/09/2021	39.39	2,085,500	39.39	39.94	39.07	201,200	600	10.1
22/09/2021	39.39	2,261,500	39.07	39.54	38.99	520,200	203,300	15.8
21/09/2021	39.07	5,013,100	39.94	40.17	38.84	147,400	272,100	-6.2
20/09/2021	39.94	3,815,300	41.27	41.58	39.86	11,800	6,200	0.3
17/09/2021	41.27	1,842,900	41.50	41.90	41.11	9,500	400	0.5
16/09/2021	41.50	4,854,000	40.33	41.58	40.17	654,900	27,600	32.5
15/09/2021	40.33	1,554,100	40.33	40.80	40.01	202,300	8,600	10.0
14/09/2021	40.33	1,919,700	40.80	41.19	40.01	436,700	133,400	15.7
13/09/2021	40.80	4,764,600	40.01	41.19	39.11	209,700	66,200	7.5
10/09/2021	40.01	2,028,000	40.33	40.56	39.86	98,200	55,200	2.2
09/09/2021	40.33	2,460,200	39.62	40.72	39.70	61,300	264,400	-10.5
08/09/2021	39.62	2,841,100	39.86	40.72	39.39	438,000	343,800	4.8
07/09/2021	39.86	6,740,700	41.35	41.35	39.86	450,300	281,500	8.7
06/09/2021	41.35	4,099,300	41.58	42.37	41.11	37,300	171,100	-7.1
01/09/2021	41.58	5,790,600	40.48	42.52	40.33	70,500	59,500	0.6

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-14)	0.99	1.52%	30,058,200	2,072,375	126.8	60.72 65.90 65.80
2 tháng (2024-09-16)	0.73	1.12%	41,410,000	2,499,850	162.1	60.72 67.28 65.80
3 tháng (2024-08-15)	-1.65	-2.45%	59,328,400	2,394,790	154.1	60.72 71.03 65.80
6 tháng (2024-05-17)	-4.53	-6.44%	144,798,200	3,182,209	219.6	60.72 72.07 65.80
12 tháng (2023-11-20)	8.08	13.99%	305,900,500	1,190,895	66.7	55.57 72.07 65.80
24 tháng (2022-11-24)	28.80	77.85%	538,576,000	7,988,677	481.3	35.87 72.07 65.80
36 tháng (2021-11-29)	26.65	68.07%	1,014,465,700	33,058,072	1,696.7	31.45 72.07 65.80
60 tháng (2019-12-10)	49.04	292.63%	2,010,441,000	10,313,302	1,028.6	10.94 72.07 65.80

CTCP Gemadept (gmd)

THỐNG KÊ GIAO DỊCH