CTCP Gemadept (gmd)

49.70
-1
(-1.97%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		4.20 8.40% 22,032,800 -193,400 -75.4
49.70
54.20
49.70
2 tháng
(2026-08-10) 		2.07 3.96% 46,783,200 -3,799,600 -358.4
49.70
54.20
49.70
3 tháng
(2026-07-10) 		4 7.97% 76,787,700 -2,614,300 -261.8
48
54.20
49.70
6 tháng
(2026-04-13) 		6.71 14.14% 148,365,200 -8,423,300 -697.4
47.49
54.20
49.70
12 tháng
(2025-10-13) 		10.67 24.50% 396,988,100 18,400,700 1,255.2
37.19
54.68
49.70
24 tháng
(2024-10-18) 		15.86 41.37% 924,407,800 14,196,060 673.1
26.46
54.68
49.70
36 tháng
(2023-10-24) 		22.27 69.76% 1,225,718,600 14,946,135 697.4
26.46
54.68
49.70
60 tháng
(2021-11-03) 		29.31 117.75% 1,985,987,100 46,423,012 2,255.9
19.72
54.68
49.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
25.26
 174,000 25.57 25.57 25.16 101,600 45,000 2.8
21/03/2023
25.31
 208,500 25.62 25.62 25.16 144,800 12,700 5.2
20/03/2023
25.16
 251,000 25.01 25.26 24.99 171,400 200 8.5
17/03/2023
24.81
 478,000 25.62 26.12 24.81 109,800 245,900 -6.7
16/03/2023
25.47
 326,600 25.52 25.82 25.21 253,900 257,000 -0.2
15/03/2023
25.52
 476,500 25.82 25.82 25.41 100,900 309,500 -10.6
14/03/2023
25.47
 305,800 25.36 25.62 25.01 193,348 22,800 8.6
13/03/2023
25.36
 178,300 25.72 25.92 25.26 77,148 13,000 3.2
10/03/2023
25.72
 180,500 25.77 25.82 25.41 46,700 200 2.4
09/03/2023
25.87
 293,300 25.72 26.12 25.72 72,400 100,000 -1.4
08/03/2023
25.87
 507,900 24.96 25.87 24.71 189,800 91,600 5.0
07/03/2023
24.96
 98,300 24.94 24.96 24.68 0 9,000 -0.4
06/03/2023
24.68
 355,800 24.71 24.94 24.61 9,100 149,400 -6.9
03/03/2023
24.76
 436,800 25.36 25.47 24.76 184,300 213,000 -1.4
02/03/2023
25.36
 257,900 25.47 25.67 25.21 173,800 124,700 2.5
01/03/2023
25.47
 188,900 24.66 25.47 24.51 84,600 24,000 3.1
28/02/2023
24.66
 568,300 24.71 25.06 24.53 327,200 202,000 6.1
27/02/2023
24.56
 583,000 25.67 25.72 24.56 26,400 0 1.3
24/02/2023
25.97
 400,900 26.52 26.73 25.97 101,500 200 5.2
23/02/2023
26.32
 778,600 26.83 26.98 25.82 165,000 50,920 6.0
22/02/2023
26.98
 1,353,100 27.03 27.53 26.93 327,400 320,400 0.4
21/02/2023
26.98
 871,400 27.03 27.33 26.88 347,900 539,100 -10.2
20/02/2023
26.98
 955,300 26.47 27.28 26.27 8,020 479,000 -25.2
17/02/2023
26.27
 542,900 26.63 27.13 26.27 38,900 327,400 -15.0
16/02/2023
26.32
 194,700 26.07 26.73 26.07 3,000 112,500 -5.7
15/02/2023
26.07
 199,000 26.52 26.52 26.02 1,400 8,020 -0.3
14/02/2023
26.07
 215,200 26.63 26.63 26.07 190,600 215,800 -1.3
13/02/2023
26.22
 438,400 26.73 26.73 25.57 155,700 0 8.1
10/02/2023
26.52
 215,300 27.13 27.13 26.52 78,554 38,400 2.1
09/02/2023
27.13
 533,000 26.47 27.28 26.27 333,900 313,700 1.1
08/02/2023
26.27
 482,400 27.28 27.28 26.27 450,000 455,700 -0.3
07/02/2023
27.03
 353,500 27.84 28.19 27.03 50,000 91,549 -2.2
06/02/2023
28.34
 855,700 26.83 28.34 26.52 92,200 125,900 -1.9
03/02/2023
27.53
 3,204,300 26.78 27.53 25.97 50 150,000 -8.2
02/02/2023
26.73
 781,900 25.82 26.73 25.82 550,400 550,002 0.0
01/02/2023
25.97
 946,000 27.18 27.23 25.92 375,600 344,003 1.6
31/01/2023
26.73
 1,187,800 26.22 26.98 25.92 172,200 171,350 0.0
30/01/2023
26.02
 662,300 26.22 26.32 25.72 370,000 370,400 0.0
27/01/2023
26.17
 734,100 26.02 26.37 25.77 205,050 230,300 -1.3
19/01/2023
25.77
 923,000 24.76 25.82 24.68 1,000 900 0.0
18/01/2023
24.61
 714,200 24.28 24.71 24.18 43,600 25,600 0.9
17/01/2023
24.20
 822,100 23.90 24.51 23.85 100 5,050 -0.2
16/01/2023
23.70
 417,700 24.10 24.10 23.70 106,000 101,000 0.2
13/01/2023
24.08
 131,400 24.18 24.18 23.80 100,050 118,000 -0.9
12/01/2023
24.08
 94,000 24.20 24.20 23.85 0 100 0.0
11/01/2023
23.95
 260,200 24.20 24.23 23.95 1,700 6,000 -0.2
10/01/2023
24.18
 485,900 23.90 24.20 23.75 0 50 0.0
09/01/2023
23.85
 268,900 23.60 23.90 23.60 0 0 1.0
06/01/2023
23.50
 362,500 23.80 24.05 23.47 141,400 1,700 6.5
05/01/2023
23.22
 551,800 23.68 23.68 23.20 456,600 451,500 0.2
04/01/2023
23.20
 487,100 23.20 24.20 23.20 0 0 -6.3
03/01/2023
23.20
 537,800 23.30 23.30 22.89 373,600 511,400 -6.3
30/12/2022
22.89
 178,100 22.84 23.20 22.69 600 5,100 -0.2
29/12/2022
22.89
 192,700 23.35 23.65 22.74 2,600 0 0.1
28/12/2022
22.97
 317,500 22.97 23.65 22.97 120,500 3,600 5.3
27/12/2022
23.15
 135,600 22.94 23.15 22.29 77,500 600 3.5
26/12/2022
22.49
 52,900 23.20 23.20 22.49 400 2,600 -0.1
23/12/2022
23.20
 38,800 23.50 23.50 23.15 1,100 1,500 0.0
22/12/2022
23.30
 143,900 23.20 23.35 22.94 95,400 0 4.4
21/12/2022
22.94
 243,700 22.54 23.15 22.54 200,100 0 9.1
20/12/2022
22.54
 258,300 23.35 23.45 22.49 0 2,400 -0.1
19/12/2022
23.45
 274,900 24.13 24.13 23.45 34,000 157,300 -5.7
16/12/2022
23.70
 405,600 23.70 24.31 23.70 200 226,100 -10.6
15/12/2022
24.05
 303,400 24.15 24.31 23.85 30,342 154,300 -5.9
14/12/2022
24.00
 305,700 24.46 24.46 23.70 5,800 77,400 -3.4
13/12/2022
24.10
 155,300 24.20 24.20 23.90 17,900 200 0.8
12/12/2022
23.98
 278,000 23.73 24.66 23.73 0 100 0.0
09/12/2022
24.03
 236,900 24.33 24.51 24.00 297,300 275,350 1.0
08/12/2022
24.43
 518,900 24.66 24.86 24.20 208,300 0 10.1
07/12/2022
24.51
 243,700 24.46 24.61 24.26 23,400 28,550 -0.3
06/12/2022
24.46
 845,500 24.20 25.16 24.20 14,900 20,600 -0.3
05/12/2022
24.20
 730,900 24.71 24.71 23.98 479,500 2,086 22.9
02/12/2022
23.70
 350,100 23.15 23.85 23.15 101,900 160,500 -2.8
01/12/2022
23.35
 356,500 24.26 24.26 23.30 410,800 407,400 0.2
30/11/2022
23.90
 1,267,300 24.36 24.71 23.70 955,300 648,200 14.6
29/11/2022
23.70
 329,100 23.55 23.85 23.30 280,000 243,600 1.7
28/11/2022
23.30
 339,800 24.15 24.15 22.74 110,900 45,400 3.0
25/11/2022
23.20
 1,458,700 23.20 24.56 22.94 1,250,800 919,300 15.2
24/11/2022
23.20
 790,900 22.09 23.25 21.31 588,800 2,300 27.0
23/11/2022
22.09
 386,900 21.94 22.09 21.56 270,400 2,900 11.7
22/11/2022
21.56
 509,600 21.08 22.04 21.08 442,900 1,900 18.9
21/11/2022
21.08
 377,800 22.14 22.14 21.08 204,900 46,200 6.6
18/11/2022
21.33
 456,300 20.42 21.68 20.42 274,500 101,400 7.3
17/11/2022
21.23
 701,200 20.02 21.83 20.02 544,800 129,914 17.5
16/11/2022
20.93
 1,578,600 18.66 20.93 18.36 1,013,400 177,079 34.7
15/11/2022
19.72
 874,500 19.92 21.18 19.72 260,805 3,420 10.1
14/11/2022
21.18
 999,000 22.52 22.54 21.18 634,100 668,700 -1.5
11/11/2022
22.34
 1,102,500 22.16 22.84 22.11 953,300 681,100 12.1
10/11/2022
22.11
 712,700 22.94 22.99 21.43 400,800 2,200 17.5
09/11/2022
22.94
 320,400 23.30 24.15 22.84 68,600 16,100 2.4
08/11/2022
23.50
 595,000 23.95 24.31 23.50 284,300 215,300 3.2
07/11/2022
24.15
 893,800 24.00 24.18 23.80 322,301 6,330 15.1
04/11/2022
24.56
 2,451,400 23.27 24.56 22.44 175,200 1,065,900 -43.4
03/11/2022
23.85
 488,400 22.99 23.85 22.84 14,000 10,300 0.2
02/11/2022
23.07
 538,300 23.35 23.35 23.07 68,000 193,700 -5.8
01/11/2022
23.32
 316,000 23.32 23.45 23.27 7,400 52,000 -2.1
31/10/2022
23.17
 328,700 22.84 23.55 22.84 146,900 1,000 6.7
28/10/2022
23.40
 742,800 23.15 23.45 23.04 642,703 92,020 25.6
27/10/2022
23.15
 518,500 21.56 23.15 21.43 321,400 9,500 13.9
26/10/2022
21.68
 970,600 21.43 21.86 21.43 524,300 0 22.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc