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)
03/06/2022
28.78
 3,116,200 28.29 29.17 27.84 138,500 268,200 -7.6
02/06/2022
28.29
 2,953,400 28.78 29.42 28.29 55,200 512,000 -26.3
01/06/2022
28.78
 4,321,700 27.45 28.78 27.06 57,100 477,300 -24.6
31/05/2022
27.45
 3,087,000 27.84 28.73 27.45 86,500 100,300 -0.8
30/05/2022
27.84
 2,402,100 27.20 28.14 26.71 254,000 20,100 13.2
27/05/2022
27.20
 3,247,100 26.51 27.69 26.42 219,200 9,200 11.6
26/05/2022
26.42
 1,739,700 26.56 27.06 26.32 310,800 11,400 16.1
25/05/2022
26.81
 3,751,300 25.33 26.96 25.33 238,500 338,000 -5.4
24/05/2022
25.28
 858,900 24.84 25.33 24.60 22,300 20,100 0.1
23/05/2022
24.84
 1,204,600 24.60 25.53 24.35 147,700 124,600 1.2
20/05/2022
24.50
 1,914,500 25.09 25.53 24.35 34,900 112,700 -3.9
19/05/2022
25.09
 1,728,900 24.45 25.58 24.45 39,700 175,200 -6.9
18/05/2022
25.19
 1,982,700 25.73 26.32 25.14 196,200 140,300 2.9
17/05/2022
25.43
 3,938,200 23.12 25.43 22.16 1,146,000 30,400 57.7
16/05/2022
23.81
 3,057,200 26.56 26.81 23.81 331,800 16,100 15.3
13/05/2022
25.58
 3,165,800 27.55 27.79 25.58 435,400 136,200 16.1
12/05/2022
27.50
 5,734,700 27.45 28.97 27.35 408,200 560,800 -8.8
11/05/2022
27.79
 2,018,900 27.25 27.94 27.06 230,000 113,300 6.5
10/05/2022
27.06
 1,708,900 25.73 27.10 25.14 199,400 404,200 -11.3
09/05/2022
26.32
 3,568,900 27.06 27.30 25.73 1,212,900 80,900 60.6
06/05/2022
27.60
 4,339,200 26.66 28.48 26.66 898,700 986,300 -4.9
05/05/2022
27.40
 2,748,000 28.29 28.29 27.01 414,100 317,000 5.4
04/05/2022
27.79
 2,454,200 27.01 28.14 26.32 4,600 43,600 -2.2
29/04/2022
26.76
 1,834,400 26.32 26.96 26.27 331,800 0 18.0
28/04/2022
26.47
 2,595,800 26.47 27.20 26.42 326,600 102,700 12.2
27/04/2022
26.22
 1,702,400 25.09 26.56 24.99 277,500 90,600 9.8
26/04/2022
25.33
 2,805,500 22.68 25.63 22.68 902,700 280,600 30.2
25/04/2022
23.98
 4,328,000 25.68 25.73 23.98 945,400 34,400 45.0
22/04/2022
25.78
 5,448,200 27.10 27.55 25.48 731,800 130,600 31.3
21/04/2022
27.35
 2,008,600 26.81 28.04 26.22 147,900 5,000 7.9
20/04/2022
27.35
 2,570,300 28.43 28.97 27.06 339,800 274,700 3.9
19/04/2022
28.29
 3,745,800 27.84 29.22 27.79 660,900 76,200 34.2
18/04/2022
27.60
 2,269,300 28.04 28.68 27.35 3,000 65,500 -3.6
15/04/2022
28.19
 2,769,800 27.55 28.78 27.35 24,200 9,100 0.9
14/04/2022
27.79
 1,500,200 28.04 28.14 27.35 61,000 112,000 -2.9
13/04/2022
27.40
 2,542,200 25.83 27.40 25.73 871,100 2,500 46.9
12/04/2022
25.63
 1,925,200 26.96 27.45 25.63 19,900 376,200 -19.4
08/04/2022
26.96
 2,202,100 27.79 27.94 26.81 89,500 0 5.0
07/04/2022
27.65
 3,956,200 28.58 28.83 27.06 92,600 315,000 -12.7
06/04/2022
28.58
 3,138,800 29.22 29.86 28.43 46,000 32,200 0.8
05/04/2022
29.27
 3,848,300 29.27 30.20 28.78 86,500 683,500 -35.9
04/04/2022
28.97
 3,446,600 28.58 29.42 28.29 975,800 315,800 39.0
01/04/2022
28.53
 2,562,300 28.29 29.17 28.04 51,700 54,400 -0.2
31/03/2022
28.73
 2,149,600 28.53 28.92 28.29 313,600 46,100 15.5
30/03/2022
28.29
 3,404,100 29.02 29.47 28.04 24,100 444,100 -24.5
29/03/2022
29.02
 5,425,200 27.79 29.27 27.74 335,500 486,200 -8.9
28/03/2022
27.69
 5,191,400 26.37 27.84 26.37 865,300 875,500 -0.5
25/03/2022
26.96
 3,140,800 27.45 27.60 26.56 169,100 761,100 -32.6
24/03/2022
27.45
 5,789,100 26.42 27.74 25.97 234,400 536,200 -16.8
23/03/2022
26.37
 2,233,600 27.06 27.30 26.37 50,700 42,700 0.4
22/03/2022
26.86
 3,443,500 26.76 27.45 26.22 1,227,900 72,400 63.1
21/03/2022
26.76
 2,407,700 26.56 26.91 26.32 758,900 39,400 39.1
18/03/2022
26.51
 2,628,000 26.27 26.81 25.92 486,300 6,000 25.7
17/03/2022
26.07
 2,264,900 26.37 26.56 25.78 749,500 32,100 38.3
16/03/2022
26.32
 2,357,300 26.02 26.71 25.73 588,600 301,600 15.4
15/03/2022
25.78
 4,176,100 24.84 25.92 24.10 1,608,500 1,783,400 -8.7
14/03/2022
25.53
 6,156,600 27.06 27.65 25.53 36,500 1,404,000 -73.5
11/03/2022
27.40
 3,028,400 27.06 27.74 26.81 236,900 718,000 -26.6
10/03/2022
27.06
 4,931,700 28.04 28.38 26.81 34,100 1,811,500 -99.0
09/03/2022
27.65
 6,222,700 26.02 27.65 25.87 364,200 1,176,200 -46.0
08/03/2022
25.87
 4,881,800 27.25 27.65 25.87 38,500 547,900 -27.8
07/03/2022
27.55
 3,521,400 27.01 28.53 26.81 16,700 89,400 -4.1
04/03/2022
27.06
 3,852,900 27.69 28.04 26.91 482,700 179,700 16.9
03/03/2022
26.76
 6,625,300 24.89 26.76 24.64 150,000 17,800 7.0
02/03/2022
25.04
 2,071,300 24.45 25.09 24.01 37,100 219,100 -9.0
01/03/2022
24.60
 2,258,800 24.84 25.33 24.42 115,300 400,100 -14.2
28/02/2022
24.45
 3,043,400 24.89 25.19 24.05 30,700 408,400 -18.8
25/02/2022
24.84
 2,841,200 25.58 25.92 24.69 247,100 362,000 -5.6
24/02/2022
25.28
 2,961,300 25.33 25.97 24.69 503,300 14,800 25.4
23/02/2022
25.63
 2,823,400 25.68 26.22 25.53 692,100 53,500 33.6
22/02/2022
25.68
 3,583,400 24.84 25.78 24.35 1,025,200 2,800 52.4
21/02/2022
25.19
 1,489,200 25.48 25.83 25.19 202,200 3,000 10.3
18/02/2022
25.53
 3,444,800 25.09 25.63 24.84 696,900 29,000 34.4
17/02/2022
25.19
 3,545,000 24.60 25.24 24.47 1,140,700 33,800 56.0
16/02/2022
24.30
 1,462,200 23.86 24.47 23.86 661,400 2,000 32.6
15/02/2022
24.05
 1,162,000 24.05 24.15 23.76 565,100 24,700 26.3
14/02/2022
24.05
 2,783,900 23.71 24.45 23.07 976,100 14,200 46.8
11/02/2022
23.78
 1,659,800 23.49 23.96 23.37 667,900 34,200 30.6
10/02/2022
23.49
 1,635,600 23.81 23.81 23.37 409,300 16,900 18.8
09/02/2022
23.86
 2,810,900 23.12 23.86 22.87 1,156,200 58,100 52.3
08/02/2022
22.95
 1,632,900 22.85 23.37 22.63 360,800 110,800 11.7
07/02/2022
22.63
 1,355,200 21.57 22.63 21.57 545,000 7,000 24.4
28/01/2022
21.15
 1,276,600 20.91 21.28 20.69 853,100 200,000 28.0
27/01/2022
20.81
 925,200 20.66 21.23 20.66 493,600 88,600 17.3
26/01/2022
20.66
 1,047,600 21.57 21.57 20.66 424,300 378,500 0.7
25/01/2022
21.15
 1,209,500 19.87 21.18 19.87 514,400 52,200 19.6
24/01/2022
20.12
 1,133,000 20.71 20.71 20.00 52,300 61,800 -0.4
21/01/2022
20.66
 602,300 20.88 20.96 20.66 103,300 55,500 2.0
20/01/2022
20.66
 463,100 20.66 20.81 20.56 62,800 500 2.6
19/01/2022
20.46
 728,300 20.24 20.91 20.24 3,900 14,900 -0.5
18/01/2022
20.24
 1,618,700 19.65 20.46 19.65 233,600 18,000 8.8
17/01/2022
19.92
 2,185,900 21.15 21.55 19.92 8,200 60,700 -2.2
14/01/2022
21.05
 1,693,300 21.60 21.64 21.05 90,100 484,500 -17.1
13/01/2022
21.64
 1,660,400 22.14 22.33 21.64 192,400 412,700 -9.9
12/01/2022
21.82
 2,682,300 22.58 22.90 21.40 305,400 791,800 -21.8
11/01/2022
22.53
 1,008,500 22.73 23.12 22.53 30,000 9,200 1.0
10/01/2022
22.87
 1,203,500 23.69 23.69 22.87 103,700 114,600 -0.7
07/01/2022
23.69
 2,117,300 23.02 23.98 23.02 454,100 105,400 16.5
06/01/2022
23.02
 1,897,700 23.37 23.42 23.02 322,200 503,900 -8.6
05/01/2022
23.42
 1,718,500 23.37 23.59 23.22 9,200 304,000 -14.0

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