CTCP Gemadept (gmd)

64
-0.10
(-0.16%)
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
(2024-10-23) 		1.30 2.07% 31,510,000 2,251,844 144.8
62.50
66.60
64.10
2 tháng
(2024-09-23) 		-3.18 -4.73% 47,098,200 -302,856 -46.8
60.72
67.28
64.10
3 tháng
(2024-08-26) 		-4.97 -7.20% 60,782,800 -554,156 -66.8
60.72
69.07
64.10
6 tháng
(2024-05-27) 		-4.66 -6.77% 143,509,400 970,671 59.8
60.72
72.07
64.10
12 tháng
(2023-11-28) 		8.12 14.50% 309,220,900 -724,233 -69.7
55.98
72.07
64.10
24 tháng
(2022-12-05) 		25.49 66.04% 541,915,000 4,715,249 280.4
35.87
72.07
64.10
36 tháng
(2021-12-08) 		25.69 66.90% 1,009,803,500 31,899,244 1,595.4
31.45
72.07
64.10
60 tháng
(2019-12-19) 		46.68 268.02% 2,017,197,480 8,311,524 886.7
10.94
72.07
64.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2020
13.83
 94,940 13.83 13.90 13.79 0 4,700 -0.1
02/07/2020
13.83
 42,850 13.83 13.90 13.76 0 0 0
01/07/2020
13.83
 110,530 13.61 13.90 13.61 0 0 0
30/06/2020
13.61
 264,890 13.90 13.98 13.58 110 0 0.0
29/06/2020
13.90
 385,800 14.34 14.34 13.58 0 0 0
26/06/2020
14.34
 198,940 14.45 14.56 14.20 0 0 0
25/06/2020
14.45
 123,090 14.64 14.64 14.16 0 110 -0.0
24/06/2020
14.64
 226,780 14.64 14.86 14.34 0 0 0
23/06/2020
14.64
 455,710 14.49 15.00 14.49 0 0 0
22/06/2020
14.49
 377,800 14.38 14.49 14.34 0 0 0
19/06/2020
14.38
 229,200 14.20 14.38 14.12 0 0 0
18/06/2020
14.20
 181,850 14.20 14.23 13.98 0 0 0
17/06/2020
14.20
 93,350 14.31 14.42 14.01 0 0 0
16/06/2020
14.31
 180,310 13.90 14.34 13.98 0 0 0
15/06/2020
13.90
 214,760 14.49 14.82 13.90 14,260 0 0.3
12/06/2020
14.49
 593,750 14.23 14.49 13.54 0 0 0
11/06/2020
14.23
 738,480 15.30 15.37 14.23 2,770 0 0.1
10/06/2020
15.30
 444,990 15.19 15.30 14.93 2,770 14,260 -0.2
09/06/2020
15.19
 289,650 15.44 15.59 15.15 5,320 0 0.1
08/06/2020
15.44
 995,290 15.26 15.55 15.00 2,770 2,770 -0.0
05/06/2020
15.26
 802,660 14.53 15.26 14.34 2,770 2,770 -0.0
04/06/2020
14.53
 406,150 14.42 14.53 14.34 2,770 5,320 -0.1
03/06/2020
14.42
 595,720 14.05 14.56 14.01 2,770 2,770 -0.0
02/06/2020
14.05
 471,480 14.42 14.56 14.05 2,770 2,770 0.0
01/06/2020
14.42
 320,680 14.34 14.53 14.31 2,770 2,770 0.0
29/05/2020
14.34
 330,870 14.34 14.45 14.20 2,770 2,770 0.0
28/05/2020
14.34
 196,260 14.34 14.56 14.20 0 2,770 -0.1
27/05/2020
14.34
 384,870 14.75 15.00 14.34 0 2,770 -0.1
26/05/2020
14.75
 580,970 14.20 14.82 14.34 2,150 2,770 -0.0
25/05/2020
14.20
 240,930 14.12 14.23 14.01 2,150 0 0.0
22/05/2020
14.12
 308,830 14.20 14.27 14.09 2,150 0 0.0
21/05/2020
14.20
 238,910 14.27 14.34 14.16 336,980 336,980 0.0
20/05/2020
14.27
 256,160 14.31 14.31 14.12 2,150 2,150 0.0
19/05/2020
14.31
 460,510 14.12 14.34 14.16 242,240 242,240 -0.0
18/05/2020
14.12
 211,940 14.23 14.23 14.01 145,570 145,570 0.0
15/05/2020
14.23
 540,940 14.31 14.38 13.90 2,150 2,150 0.0
14/05/2020
14.31
 575,970 14.27 14.45 13.90 2,150 2,150 -0.0
13/05/2020
14.27
 676,310 14.12 14.42 13.83 2,150 2,150 -0.0
12/05/2020
14.12
 549,130 13.90 14.20 13.79 2,150 2,150 -0.0
11/05/2020
13.90
 733,410 13.32 13.98 13.21 2,150 2,150 -0.0
08/05/2020
13.32
 413,560 13.39 13.58 13.28 2,150 2,150 0.0
07/05/2020
13.39
 424,580 13.17 13.54 13.14 2,160 2,150 0
06/05/2020
13.17
 371,930 13.17 13.32 13.03 2,150 2,150 0
05/05/2020
13.17
 199,960 13.17 13.17 12.92 2,150 2,150 0
04/05/2020
13.17
 404,050 13.61 13.61 12.99 2,150 2,150 0.0
29/04/2020
13.61
 568,850 13.32 13.83 13.47 398,300 391,300 0.1
28/04/2020
13.32
 783,490 12.81 13.32 12.81 2,150 2,150 -0.0
27/04/2020
12.81
 255,570 12.77 12.99 12.73 205,490 205,490 0.0
24/04/2020
12.77
 337,120 12.88 12.88 12.66 2,150 9,150 -0.1
23/04/2020
12.88
 559,470 12.81 13.17 12.84 7,150 2,150 0.1
22/04/2020
12.81
 446,280 12.37 12.88 12.08 7,150 2,150 0.1
21/04/2020
12.37
 862,080 13.14 13.14 12.29 26,250 2,150 0.5
20/04/2020
13.14
 594,640 13.43 13.54 13.03 2,150 7,150 -0.1
17/04/2020
13.43
 975,490 12.73 13.47 13.03 157,440 154,970 0.1
16/04/2020
12.73
 1,059,740 12.40 12.88 12.22 0 26,250 -0.4
15/04/2020
12.40
 339,960 12.22 12.44 12.15 0 2,150 -0.0
14/04/2020
12.22
 261,590 12.22 12.29 11.93 2,150 9,620 -0.1
13/04/2020
12.22
 389,230 12.00 12.44 12.08 15,040 0 0.3
10/04/2020
12.00
 302,240 12.08 12.22 11.71 2,170 0 0.0
09/04/2020
12.08
 442,690 11.89 12.22 11.86 2,150 2,150 0
08/04/2020
11.89
 308,590 11.89 11.89 11.34 2,150 15,040 -0.2
07/04/2020
11.89
 229,600 11.89 12.08 11.71 2,150 2,170 0.0
06/04/2020
11.89
 419,790 11.12 11.89 11.27 2,150 2,150 -0.0
03/04/2020
11.12
 348,250 10.94 11.20 10.94 2,390 2,150 0.0
01/04/2020
10.94
 225,870 10.94 11.12 10.87 0 2,150 -0.0
31/03/2020
10.94
 255,840 11.05 11.34 10.32 0 2,150 -0.0
30/03/2020
11.05
 247,430 11.64 11.64 10.83 0 2,390 -0.0
27/03/2020
11.64
 176,920 11.64 11.71 11.42 2,000 0 0.0
26/03/2020
11.64
 177,230 11.93 11.93 11.56 0 0 0
25/03/2020
11.93
 271,200 11.49 11.93 11.53 0 0 0
24/03/2020
11.49
 385,850 11.20 11.49 10.98 2,700 2,000 0.0
23/03/2020
11.20
 786,690 12.04 12.04 11.20 8,000 0 0.1
20/03/2020
12.04
 287,940 12.37 12.37 11.75 3,900 0 0.1
19/03/2020
12.37
 340,320 12.40 12.51 12.00 0 8,000 -0.1
18/03/2020
12.40
 663,440 12.00 12.59 12.15 0 8,000 -0.1
17/03/2020
12.00
 485,340 11.56 12.00 11.27 0 3,900 -0.1
16/03/2020
11.56
 455,770 11.56 11.75 11.34 0 0 0
13/03/2020
11.56
 917,640 12.08 12.08 11.23 875,480 875,480 0
12/03/2020
12.08
 607,800 12.95 12.95 12.08 254,160 254,160 0
11/03/2020
12.95
 447,460 13.17 13.32 12.26 0 0 0
10/03/2020
13.17
 356,930 13.06 13.21 12.59 0 0 0
09/03/2020
13.06
 728,440 13.94 13.94 12.99 0 2,250 -0.0
06/03/2020
13.94
 84,780 14.05 14.05 13.90 65,520 65,520 0
05/03/2020
14.05
 231,490 14.01 14.20 13.98 0 0 0
04/03/2020
14.01
 270,000 14.01 14.12 13.90 50,000 50,000 0
03/03/2020
14.01
 146,770 13.90 14.20 13.90 0 0 0
02/03/2020
13.90
 377,990 13.87 14.12 13.58 450 0 0.0
28/02/2020
13.87
 302,040 14.01 14.01 13.54 50,000 50,000 0
27/02/2020
14.01
 138,150 13.83 14.01 13.61 50,000 50,000 0
26/02/2020
13.83
 305,720 14.01 14.01 13.43 0 450 -0.0
25/02/2020
14.01
 299,060 13.83 14.01 13.39 0 0 0
24/02/2020
13.83
 507,460 14.53 14.53 13.54 0 0 0
21/02/2020
14.53
 248,170 14.64 14.82 14.53 354,055 350,305 0.1
20/02/2020
14.64
 353,490 14.64 14.89 14.49 1,320 0 0.0
19/02/2020
14.64
 265,310 14.64 14.64 14.42 0 0 0
18/02/2020
14.64
 480,470 14.97 14.97 14.53 220,000 223,750 -0.1
17/02/2020
14.97
 507,890 14.56 14.97 14.56 0 1,320 -0.0
14/02/2020
14.56
 351,460 14.27 14.64 14.12 0 0 0
13/02/2020
14.27
 790,710 14.01 14.34 14.01 480,000 480,000 0
12/02/2020
14.01
 297,530 13.98 14.05 13.87 500,000 500,000 0

Chính sách bảo mật | Điều khoản sử dụng |