CTCP Gemadept (gmd)

77.30
0.70
(0.91%)
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
(2026-08-19) 		-2 -2.54% 20,986,400 -3,722,960 -269.8
62
79.80
77.30
2 tháng
(2026-07-20) 		0.60 0.79% 52,607,400 -4,412,960 -319.3
62
79.80
77.30
3 tháng
(2026-06-22) 		1 1.32% 79,246,600 -7,420,360 -541.0
62
79.80
77.30
6 tháng
(2026-03-23) 		6.63 9.48% 166,387,400 -8,542,360 -629.3
58.89
79.80
77.30
12 tháng
(2025-09-23) 		9.06 13.42% 416,460,000 18,115,140 1,301.7
55.78
82.02
77.30
24 tháng
(2024-09-30) 		14.12 22.61% 934,308,400 9,118,000 367.4
39.69
82.02
77.30
36 tháng
(2023-10-04) 		26.60 53.21% 1,258,711,700 9,923,367 406.8
39.69
82.02
77.30
60 tháng
(2021-10-14) 		38.82 102.76% 2,061,937,700 39,488,394 1,839.6
29.58
82.02
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
39.71
 470,900 39.33 39.86 39.18 33,700 0 1.8
06/04/2023
39.33
 676,300 40.24 40.32 39.18 5,800 77,500 -3.7
05/04/2023
40.24
 661,400 40.39 40.62 40.01 500 140,500 -7.4
04/04/2023
40.39
 1,137,900 39.86 40.85 39.56 206,600 400,110 -10.3
03/04/2023
39.64
 1,103,500 39.71 40.01 38.95 220,200 271,900 -2.7
31/03/2023
38.95
 938,800 38.95 39.64 38.80 349,600 515,600 -8.5
30/03/2023
38.80
 565,100 39.11 39.11 38.58 11,500 133,700 -6.3
29/03/2023
38.50
 1,043,200 39.03 39.18 38.20 50,100 840,190 -40.2
28/03/2023
38.95
 662,500 39.33 39.79 38.95 195,320 398,100 -10.4
27/03/2023
38.95
 1,176,200 37.82 39.03 37.67 45,100 779,010 -37.8
24/03/2023
37.67
 243,400 37.90 38.27 37.59 73,300 45,500 1.4
23/03/2023
37.97
 201,200 37.82 38.12 37.52 161,200 15,000 7.3
22/03/2023
37.90
 174,000 38.35 38.35 37.74 101,600 45,000 2.8
21/03/2023
37.97
 208,500 38.42 38.42 37.74 144,800 12,700 5.2
20/03/2023
37.74
 251,000 37.52 37.90 37.48 171,400 200 8.5
17/03/2023
37.21
 478,000 38.42 39.18 37.21 109,800 245,900 -6.7
16/03/2023
38.20
 326,600 38.27 38.73 37.82 253,900 257,000 -0.2
15/03/2023
38.27
 476,500 38.73 38.73 38.12 100,900 309,500 -10.6
14/03/2023
38.20
 305,800 38.05 38.42 37.52 193,348 22,800 8.6
13/03/2023
38.05
 178,300 38.58 38.88 37.90 77,148 13,000 3.2
10/03/2023
38.58
 180,500 38.65 38.73 38.12 46,700 200 2.4
09/03/2023
38.80
 293,300 38.58 39.18 38.58 72,400 100,000 -1.4
08/03/2023
38.80
 507,900 37.44 38.80 37.06 189,800 91,600 5.0
07/03/2023
37.44
 98,300 37.40 37.44 37.03 0 9,000 -0.4
06/03/2023
37.03
 355,800 37.06 37.40 36.91 9,100 149,400 -6.9
03/03/2023
37.14
 436,800 38.05 38.20 37.14 184,300 213,000 -1.4
02/03/2023
38.05
 257,900 38.20 38.50 37.82 173,800 124,700 2.5
01/03/2023
38.20
 188,900 36.99 38.20 36.76 84,600 24,000 3.1
28/02/2023
36.99
 568,300 37.06 37.59 36.80 327,200 202,000 6.1
27/02/2023
36.84
 583,000 38.50 38.58 36.84 26,400 0 1.3
24/02/2023
38.95
 400,900 39.79 40.09 38.95 101,500 200 5.2
23/02/2023
39.48
 778,600 40.24 40.47 38.73 165,000 50,920 6.0
22/02/2023
40.47
 1,353,100 40.54 41.30 40.39 327,400 320,400 0.4
21/02/2023
40.47
 871,400 40.54 41.00 40.32 347,900 539,100 -10.2
20/02/2023
40.47
 955,300 39.71 40.92 39.41 8,020 479,000 -25.2
17/02/2023
39.41
 542,900 39.94 40.69 39.41 38,900 327,400 -15.0
16/02/2023
39.48
 194,700 39.11 40.09 39.11 3,000 112,500 -5.7
15/02/2023
39.11
 199,000 39.79 39.79 39.03 1,400 8,020 -0.3
14/02/2023
39.11
 215,200 39.94 39.94 39.11 190,600 215,800 -1.3
13/02/2023
39.33
 438,400 40.09 40.09 38.35 155,700 0 8.1
10/02/2023
39.79
 215,300 40.69 40.69 39.79 78,554 38,400 2.1
09/02/2023
40.69
 533,000 39.71 40.92 39.41 333,900 313,700 1.1
08/02/2023
39.41
 482,400 40.92 40.92 39.41 450,000 455,700 -0.3
07/02/2023
40.54
 353,500 41.75 42.28 40.54 50,000 91,549 -2.2
06/02/2023
42.51
 855,700 40.24 42.51 39.79 92,200 125,900 -1.9
03/02/2023
41.30
 3,204,300 40.16 41.30 38.95 50 150,000 -8.2
02/02/2023
40.09
 781,900 38.73 40.09 38.73 550,400 550,002 0.0
01/02/2023
38.95
 946,000 40.77 40.85 38.88 375,600 344,003 1.6
31/01/2023
40.09
 1,187,800 39.33 40.47 38.88 172,200 171,350 0.0
30/01/2023
39.03
 662,300 39.33 39.48 38.58 370,000 370,400 0.0
27/01/2023
39.26
 734,100 39.03 39.56 38.65 205,050 230,300 -1.3
26/01/2023
56.43
 518,100 56.43 57.11 55.60 4,900 194,800 -14.1
25/01/2023
56.43
 518,100 56.43 57.11 55.60 4,900 194,800 -14.1
24/01/2023
56.43
 518,100 56.43 57.11 55.60 4,900 194,800 -14.1
23/01/2023
56.43
 518,100 56.43 57.11 55.60 4,900 194,800 -14.1
20/01/2023
56.43
 518,100 56.43 57.11 55.60 4,900 194,800 -14.1
19/01/2023
38.65
 923,000 37.14 38.73 37.03 1,000 900 0.0
18/01/2023
36.91
 714,200 36.42 37.06 36.27 43,600 25,600 0.9
17/01/2023
36.31
 822,100 35.85 36.76 35.78 100 5,050 -0.2
16/01/2023
35.55
 417,700 36.16 36.16 35.55 106,000 101,000 0.2
13/01/2023
36.12
 131,400 36.27 36.27 35.70 100,050 118,000 -0.9
12/01/2023
36.12
 94,000 36.31 36.31 35.78 0 100 0.0
11/01/2023
35.93
 260,200 36.31 36.34 35.93 1,700 6,000 -0.2
10/01/2023
36.27
 485,900 35.85 36.31 35.63 0 50 0.0
09/01/2023
35.78
 268,900 35.40 35.85 35.40 0 0 1.0
06/01/2023
35.25
 362,500 35.70 36.08 35.21 141,400 1,700 6.5
05/01/2023
34.83
 551,800 35.51 35.51 34.79 456,600 451,500 0.2
04/01/2023
34.79
 487,100 34.79 36.31 34.79 0 0 -6.3
03/01/2023
34.79
 537,800 34.95 34.95 34.34 373,600 511,400 -6.3
30/12/2022
34.34
 178,100 34.34 34.79 34.04 600 5,100 -0.2
29/12/2022
34.34
 192,700 34.45 35.47 34.11 2,600 0 0.1
28/12/2022
34.45
 317,500 34.72 35.47 34.45 120,500 3,600 5.3
27/12/2022
34.72
 135,600 33.74 34.72 33.43 77,500 600 3.5
26/12/2022
33.74
 52,900 34.79 34.79 33.74 400 2,600 -0.1
23/12/2022
34.79
 38,800 34.95 35.25 34.72 1,100 1,500 0.0
22/12/2022
34.95
 143,900 34.42 35.02 34.42 95,400 0 4.4
21/12/2022
34.42
 243,700 33.81 34.72 33.81 200,100 0 9.1
20/12/2022
33.81
 258,300 35.17 35.17 33.74 0 2,400 -0.1
19/12/2022
35.17
 274,900 35.55 36.19 35.17 34,000 157,300 -5.7
16/12/2022
35.55
 405,600 36.08 36.46 35.55 200 226,100 -10.6
15/12/2022
36.08
 303,400 36.00 36.46 35.78 30,342 154,300 -5.9
14/12/2022
36.00
 305,700 36.16 36.69 35.55 5,800 77,400 -3.4
13/12/2022
36.16
 155,300 35.97 36.31 35.85 17,900 200 0.8
12/12/2022
35.97
 278,000 36.04 36.99 35.59 0 100 0.0
09/12/2022
36.04
 236,900 36.65 36.76 36.00 297,300 275,350 1.0
08/12/2022
36.65
 518,900 36.76 37.29 36.31 208,300 0 10.1
07/12/2022
36.76
 243,700 36.69 36.91 36.38 23,400 28,550 -0.3
06/12/2022
36.69
 845,500 36.31 37.74 36.31 14,900 20,600 -0.3
05/12/2022
36.31
 730,900 35.55 37.06 35.97 479,500 2,086 22.9
02/12/2022
35.55
 350,100 35.02 35.78 34.72 101,900 160,500 -2.8
01/12/2022
35.02
 356,500 35.85 36.38 34.95 410,800 407,400 0.2
30/11/2022
35.85
 1,267,300 35.55 37.06 35.55 955,300 648,200 14.6
29/11/2022
35.55
 329,100 34.95 35.78 34.95 280,000 243,600 1.7
28/11/2022
34.95
 339,800 34.79 36.23 34.11 110,900 45,400 3.0
25/11/2022
34.79
 1,458,700 34.79 36.84 34.42 1,250,800 919,300 15.2
24/11/2022
34.79
 790,900 33.13 34.87 31.96 588,800 2,300 27.0
23/11/2022
33.13
 386,900 32.34 33.13 32.34 270,400 2,900 11.7
22/11/2022
32.34
 509,600 31.62 33.05 31.62 442,900 1,900 18.9
21/11/2022
31.62
 377,800 32.00 33.21 31.62 204,900 46,200 6.6
18/11/2022
32.00
 456,300 31.84 32.52 30.63 274,500 101,400 7.3

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