CTCP Gemadept (gmd)

78.40
0.20
(0.26%)
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
(2024-08-20) 		-4.60 -5.56% 16,494,200 -171,457 -13.7
76.40
83.40
78.20
2 tháng
(2024-07-22) 		0.20 0.26% 34,487,200 1,224,001 96.7
75.60
83.40
78.20
3 tháng
(2024-06-21) 		-3.02 -3.71% 63,091,800 2,545,231 209.8
75.60
83.40
78.20
6 tháng
(2024-03-25) 		2.15 2.82% 167,385,000 -448,151 -43.0
75.47
84.62
78.20
12 tháng
(2023-09-25) 		19.67 33.62% 325,523,600 2,000,745 120.6
57.46
84.62
78.20
24 tháng
(2022-09-30) 		33.98 76.85% 534,020,300 10,276,455 537.4
36.92
84.62
78.20
36 tháng
(2021-10-05) 		33.75 75.93% 1,130,561,700 29,328,222 1,478.2
36.92
84.62
78.20
60 tháng
(2019-10-16) 		56.78 265.08% 1,982,331,720 8,166,802 894.0
12.85
84.62
78.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
26.55
 2,714,400 27.85 27.85 25.92 279,000 132,200 4.5
05/02/2021
27.85
 2,379,300 27.31 27.94 26.90 353,500 194,900 4.9
04/02/2021
27.31
 4,194,600 26.10 27.35 25.60 524,100 231,000 8.9
03/02/2021
26.10
 3,536,000 24.88 26.28 24.84 456,000 511,400 -1.7
02/02/2021
24.88
 3,078,300 24.93 24.97 23.22 509,800 305,700 5.5
01/02/2021
24.93
 4,364,400 26.77 26.77 24.93 564,200 193,300 10.1
29/01/2021
26.77
 4,405,300 25.87 26.77 24.08 675,300 360,700 8.9
28/01/2021
25.87
 2,662,300 27.80 27.80 25.87 155,800 192,600 -1.0
27/01/2021
27.80
 2,641,400 28.93 29.38 27.40 368,700 64,000 9.6
26/01/2021
28.93
 2,603,300 29.20 29.60 28.12 136,800 111,200 0.9
25/01/2021
29.20
 4,009,100 28.84 30.54 28.34 236,300 598,800 -12.2
22/01/2021
28.84
 2,511,900 29.38 29.64 28.66 39,600 219,200 -5.8
21/01/2021
29.38
 2,930,000 28.07 29.64 27.94 117,700 202,200 -2.7
20/01/2021
28.07
 5,114,900 29.20 29.64 27.17 742,400 1,430,700 -21.3
19/01/2021
29.20
 5,956,600 31.35 31.35 29.20 307,400 623,800 -11.1
18/01/2021
31.35
 3,669,100 32.12 32.12 31.35 13,000 53,100 -1.4
15/01/2021
32.12
 3,847,900 32.12 32.74 31.89 20,300 47,000 -1.0
14/01/2021
32.12
 3,097,100 32.25 32.34 31.62 72,600 30,000 1.5
13/01/2021
32.25
 5,334,400 32.65 33.51 31.94 464,000 834,200 -13.4
12/01/2021
32.65
 7,879,300 30.63 32.65 30.90 201,500 93,600 4.0
11/01/2021
30.63
 4,088,600 30.45 30.86 30.18 150,500 329,300 -6.1
08/01/2021
30.45
 4,587,500 30.54 31.26 30.09 65,800 360,500 -10.0
07/01/2021
30.54
 5,753,700 30.00 30.99 29.20 128,300 103,700 0.8
06/01/2021
30.00
 3,641,300 30.36 30.72 29.73 4,900 169,900 -5.6
05/01/2021
30.36
 4,851,900 29.73 30.95 29.42 109,500 26,600 2.7
04/01/2021
29.73
 4,226,500 29.29 30.54 29.47 251,300 473,400 -7.4
31/12/2020
29.29
 2,518,000 28.93 29.38 28.52 206,760 2,300 6.6
30/12/2020
28.93
 2,177,800 29.38 29.60 28.79 91,100 67,800 0.8
29/12/2020
29.38
 4,724,320 28.75 29.96 28.21 160,110 1,900 5.2
28/12/2020
28.75
 3,296,720 28.88 29.42 28.30 106,190 62,260 1.4
25/12/2020
28.88
 3,886,280 28.12 29.20 28.12 395,050 20,300 12.1
24/12/2020
28.12
 6,889,010 28.93 28.93 26.90 139,420 30,870 3.3
23/12/2020
28.93
 4,694,690 30.14 30.18 28.07 5,430 154,800 -4.9
22/12/2020
30.14
 3,673,780 30.72 30.86 30.05 1,660 166,860 -5.6
21/12/2020
30.72
 5,056,940 29.42 31.35 29.64 45,550 125,510 -2.7
18/12/2020
29.42
 3,494,080 28.48 29.55 28.48 85,210 17,340 2.2
17/12/2020
28.48
 5,670,710 29.60 29.60 28.48 113,200 331,480 -7.0
16/12/2020
29.60
 4,699,340 29.82 30.09 28.75 355,520 13,630 11.3
15/12/2020
29.82
 7,050,050 28.61 30.09 28.30 1,730,010 1,663,210 2.3
14/12/2020
28.61
 7,734,180 27.94 29.15 28.12 1,206,840 4,841,000 -115.4
11/12/2020
27.94
 10,330,800 27.08 27.94 27.44 391,690 7,448,000 -218.2
10/12/2020
27.08
 10,777,940 26.10 27.80 26.23 250,980 6,793,980 -197.1
09/12/2020
26.10
 4,117,910 26.23 26.23 25.96 231,840 2,295,060 -59.9
08/12/2020
26.23
 5,156,760 26.19 26.41 26.01 1,707,080 2,856,250 -33.6
07/12/2020
26.19
 5,783,650 25.87 26.37 25.87 2,246,060 4,000,000 -51.1
04/12/2020
25.87
 3,953,960 26.50 26.50 25.83 886,340 2,081,540 -34.6
03/12/2020
26.50
 4,964,610 26.46 26.95 26.05 2,077,250 2,708,590 -18.6
02/12/2020
26.46
 4,912,230 25.60 26.90 26.01 295,070 2,934,630 -77.4
01/12/2020
25.60
 4,040,970 24.97 25.60 24.57 15,050 2,365,580 -66.2
30/11/2020
24.97
 3,297,280 25.15 25.51 24.97 14,620 2,077,250 -58.0
27/11/2020
25.15
 1,815,370 24.61 25.33 24.57 0 244,190 -6.8
26/11/2020
24.61
 1,041,640 24.25 25.15 24.25 40,000 40,150 -0.0
25/11/2020
24.25
 1,474,320 24.70 25.15 24.25 532,610 612,860 -2.2
24/11/2020
24.70
 2,692,030 24.57 25.51 24.30 750 0 0.0
23/11/2020
24.57
 787,780 24.17 24.70 23.94 80,000 80,000 0
20/11/2020
24.17
 1,293,880 24.17 24.25 23.58 0 150 -0.0
19/11/2020
24.17
 3,067,900 24.97 24.97 23.81 0 750 -0.0
18/11/2020
24.97
 981,120 24.66 25.33 24.61 0 0 0
17/11/2020
24.66
 2,085,150 23.90 25.15 23.72 0 0 0
16/11/2020
23.90
 2,080,380 23.63 24.25 23.45 0 13,600 -0.4
13/11/2020
23.63
 1,054,130 23.63 23.81 23.40 0 0 0
12/11/2020
23.63
 1,715,910 22.68 23.63 22.59 0 0 0
11/11/2020
22.68
 1,135,700 22.41 22.82 22.46 0 0 0
10/11/2020
22.41
 1,386,060 22.37 22.95 22.37 0 0 0
09/11/2020
22.37
 2,268,270 21.11 22.46 21.11 0 0 0
06/11/2020
21.11
 162,670 21.02 21.20 20.84 0 0 0
05/11/2020
21.02
 315,900 21.25 21.38 21.02 0 0 0
04/11/2020
21.25
 442,760 20.80 21.34 20.71 0 0 0
03/11/2020
20.80
 266,890 20.71 20.89 20.57 0 0 0
02/11/2020
20.71
 253,880 21.07 21.07 20.57 0 0 0
30/10/2020
21.07
 878,700 20.12 21.07 20.17 0 0 0
29/10/2020
20.12
 833,190 19.85 20.12 19.31 403,960 403,960 0
28/10/2020
19.85
 1,184,680 20.93 20.93 19.85 422,100 422,100 0
27/10/2020
20.93
 722,530 21.11 21.11 20.93 410,550 410,550 0
26/10/2020
21.11
 605,400 21.29 21.47 21.07 0 0 0
23/10/2020
21.29
 471,190 21.07 21.34 21.07 0 0 0
22/10/2020
21.07
 285,370 21.11 21.20 20.93 0 0 0
21/10/2020
21.11
 287,660 21.29 21.34 21.11 134,130 0 3.4
20/10/2020
21.29
 400,630 21.38 21.56 21.16 360,000 360,000 0
19/10/2020
21.38
 299,140 21.16 21.51 21.11 49,613 49,613 0
16/10/2020
21.16
 462,700 21.25 21.29 20.93 0 134,130 -3.2
15/10/2020
21.25
 285,370 21.38 21.56 21.25 0 0 0
14/10/2020
21.38
 322,390 21.29 21.47 21.25 231,080 231,080 0
13/10/2020
21.29
 320,640 21.51 21.56 21.20 0 0 0
12/10/2020
21.51
 482,380 21.74 22.01 21.51 0 0 0
09/10/2020
21.74
 323,030 21.78 21.96 21.65 0 0 0
08/10/2020
21.78
 700,500 22.01 22.01 21.60 0 0 0
07/10/2020
22.01
 587,430 22.19 22.28 21.83 1,490 0 0.0
06/10/2020
22.19
 600,240 22.46 22.73 22.10 0 0 0
05/10/2020
22.46
 1,003,420 21.74 22.73 21.74 0 0 0
02/10/2020
21.74
 858,770 21.65 21.74 21.20 339,470 340,960 -0.0
01/10/2020
21.65
 559,230 21.51 21.92 21.56 0 0 0
30/09/2020
21.51
 494,620 21.11 21.56 21.02 0 0 0
29/09/2020
21.11
 803,470 21.38 21.43 21.11 0 0 0
28/09/2020
21.38
 443,050 21.38 21.60 21.34 0 0 0
25/09/2020
21.38
 415,100 21.60 21.69 21.25 0 0 0
24/09/2020
21.60
 1,051,110 21.29 21.74 21.29 133,220 133,220 0
23/09/2020
21.29
 556,570 21.25 21.38 21.11 50,000 50,000 0
22/09/2020
21.25
 642,380 21.43 21.43 20.98 0 0 0
21/09/2020
21.43
 601,860 21.60 21.65 21.29 0 2,490 -0.1

Chính sách bảo mật | Điều khoản sử dụng |