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)
28/04/2020
15.64
 783,490 15.04 15.64 15.04 2,150 2,150 -0.0
27/04/2020
15.04
 255,570 14.99 15.25 14.95 205,490 205,490 0.0
24/04/2020
14.99
 337,120 15.12 15.12 14.87 2,150 9,150 -0.1
23/04/2020
15.12
 559,470 15.04 15.47 15.08 7,150 2,150 0.1
22/04/2020
15.04
 446,280 14.52 15.12 14.18 7,150 2,150 0.1
21/04/2020
14.52
 862,080 15.42 15.42 14.44 26,250 2,150 0.5
20/04/2020
15.42
 594,640 15.77 15.90 15.30 2,150 7,150 -0.1
17/04/2020
15.77
 975,490 14.95 15.81 15.30 157,440 154,970 0.1
16/04/2020
14.95
 1,059,740 14.56 15.12 14.35 0 26,250 -0.4
15/04/2020
14.56
 339,960 14.35 14.61 14.26 0 2,150 -0.0
14/04/2020
14.35
 261,590 14.35 14.44 14.01 2,150 9,620 -0.1
13/04/2020
14.35
 389,230 14.09 14.61 14.18 15,040 0 0.3
10/04/2020
14.09
 302,240 14.18 14.35 13.75 2,170 0 0.0
09/04/2020
14.18
 442,690 13.96 14.35 13.92 2,150 2,150 0
08/04/2020
13.96
 308,590 13.96 13.96 13.32 2,150 15,040 -0.2
07/04/2020
13.96
 229,600 13.96 14.18 13.75 2,150 2,170 0.0
06/04/2020
13.96
 419,790 13.06 13.96 13.23 2,150 2,150 -0.0
03/04/2020
13.06
 348,250 12.85 13.15 12.85 2,390 2,150 0.0
01/04/2020
12.85
 225,870 12.85 13.06 12.76 0 2,150 -0.0
31/03/2020
12.85
 255,840 12.98 13.32 12.12 0 2,150 -0.0
30/03/2020
12.98
 247,430 13.66 13.66 12.72 0 2,390 -0.0
27/03/2020
13.66
 176,920 13.66 13.75 13.40 2,000 0 0.0
26/03/2020
13.66
 177,230 14.01 14.01 13.58 0 0 0
25/03/2020
14.01
 271,200 13.49 14.01 13.53 0 0 0
24/03/2020
13.49
 385,850 13.15 13.49 12.89 2,700 2,000 0.0
23/03/2020
13.15
 786,690 14.14 14.14 13.15 8,000 0 0.1
20/03/2020
14.14
 287,940 14.52 14.52 13.79 3,900 0 0.1
19/03/2020
14.52
 340,320 14.56 14.69 14.09 0 8,000 -0.1
18/03/2020
14.56
 663,440 14.09 14.78 14.26 0 8,000 -0.1
17/03/2020
14.09
 485,340 13.58 14.09 13.23 0 3,900 -0.1
16/03/2020
13.58
 455,770 13.58 13.79 13.32 0 0 0
13/03/2020
13.58
 917,640 14.18 14.18 13.19 875,480 875,480 0
12/03/2020
14.18
 607,800 15.21 15.21 14.18 254,160 254,160 0
11/03/2020
15.21
 447,460 15.47 15.64 14.39 0 0 0
10/03/2020
15.47
 356,930 15.34 15.51 14.78 0 0 0
09/03/2020
15.34
 728,440 16.37 16.37 15.25 0 2,250 -0.0
06/03/2020
16.37
 84,780 16.50 16.50 16.33 65,520 65,520 0
05/03/2020
16.50
 231,490 16.46 16.67 16.41 0 0 0
04/03/2020
16.46
 270,000 16.46 16.58 16.33 50,000 50,000 0
03/03/2020
16.46
 146,770 16.33 16.67 16.33 0 0 0
02/03/2020
16.33
 377,990 16.28 16.58 15.94 450 0 0.0
28/02/2020
16.28
 302,040 16.46 16.46 15.90 50,000 50,000 0
27/02/2020
16.46
 138,150 16.24 16.46 15.98 50,000 50,000 0
26/02/2020
16.24
 305,720 16.46 16.46 15.77 0 450 -0.0
25/02/2020
16.46
 299,060 16.24 16.46 15.72 0 0 0
24/02/2020
16.24
 507,460 17.06 17.06 15.90 0 0 0
21/02/2020
17.06
 248,170 17.19 17.40 17.06 354,055 350,305 0.1
20/02/2020
17.19
 353,490 17.19 17.49 17.01 1,320 0 0.0
19/02/2020
17.19
 265,310 17.19 17.19 16.93 0 0 0
18/02/2020
17.19
 480,470 17.57 17.57 17.06 220,000 223,750 -0.1
17/02/2020
17.57
 507,890 17.10 17.57 17.10 0 1,320 -0.0
14/02/2020
17.10
 351,460 16.76 17.19 16.58 0 0 0
13/02/2020
16.76
 790,710 16.46 16.84 16.46 480,000 480,000 0
12/02/2020
16.46
 297,530 16.41 16.50 16.28 500,000 500,000 0
11/02/2020
16.41
 272,250 16.58 16.63 16.33 0 0 0
10/02/2020
16.58
 379,700 16.71 16.71 16.15 470,000 470,000 0
07/02/2020
16.71
 263,280 16.76 16.84 16.50 807,000 800,000 -3.8
06/02/2020
16.76
 418,210 16.24 16.84 16.07 0 0 0
05/02/2020
16.24
 473,070 16.15 16.41 15.90 0 0 0
04/02/2020
16.15
 392,420 16.28 16.28 15.60 2,750 7,000 -0.1
03/02/2020
16.28
 974,650 16.41 16.41 15.30 0 0 0
31/01/2020
16.41
 2,241,720 17.62 17.62 16.41 0 0 0
30/01/2020
17.62
 517,710 18.52 18.52 17.23 0 2,750 -0.1
22/01/2020
18.52
 474,460 18.39 18.52 18.35 61,050 61,050 0
21/01/2020
18.39
 395,000 18.30 18.52 18.17 0 0 0
20/01/2020
18.30
 199,720 18.39 18.39 18.17 0 0 0
17/01/2020
18.39
 208,740 18.22 18.39 18.04 0 0 0
16/01/2020
18.22
 425,730 18.35 18.39 18.04 0 0 0
15/01/2020
18.35
 219,200 18.47 18.47 18.13 0 0 0
14/01/2020
18.47
 149,040 18.47 18.69 18.22 0 0 0
13/01/2020
18.47
 109,300 18.90 18.90 18.39 3,000 0 0.1
10/01/2020
18.90
 631,400 18.65 18.90 17.83 0 0 0
09/01/2020
18.65
 253,950 18.04 18.69 18.30 0 0 0
08/01/2020
18.04
 320,710 18.69 18.69 18.04 2,000 3,000 -0.0
07/01/2020
18.69
 348,050 19.12 19.20 18.65 0 0 0
06/01/2020
19.12
 193,970 19.55 19.59 19.08 0 0 0
03/01/2020
19.55
 391,080 19.94 20.02 19.51 0 2,000 -0.0
02/01/2020
19.94
 102,780 20.02 20.11 19.89 0 0 0
31/12/2019
20.02
 53,250 20.02 20.32 19.85 0 0 0
30/12/2019
20.02
 178,550 20.19 20.36 20.02 3,750 0 0.1
27/12/2019
20.19
 162,140 20.19 20.36 19.98 0 0 0
26/12/2019
20.19
 182,530 20.58 20.58 20.19 0 0 0
25/12/2019
20.58
 175,490 20.58 20.58 20.32 0 3,750 -0.1
24/12/2019
20.58
 218,610 20.88 20.88 20.49 0 0 0
23/12/2019
20.88
 316,850 20.49 20.88 20.49 0 0 0
20/12/2019
20.49
 289,090 20.45 20.49 20.19 0 0 0
19/12/2019
20.45
 263,660 20.24 20.45 20.11 0 0 0
18/12/2019
20.24
 329,020 20.19 20.28 20.02 0 0 0
17/12/2019
20.19
 85,200 20.54 20.54 20.19 150 0 0.0
16/12/2019
20.54
 191,310 20.28 20.54 20.02 0 0 0
13/12/2019
20.28
 447,640 19.85 20.49 19.94 0 0 0
12/12/2019
19.85
 132,970 19.68 19.89 19.68 0 150 -0.0
11/12/2019
19.68
 183,380 19.68 19.72 19.55 0 0 0
10/12/2019
19.68
 105,400 19.76 19.89 19.51 150 0 0.0
09/12/2019
19.76
 260,530 19.59 19.85 19.59 0 0 0
06/12/2019
19.59
 302,250 20.02 20.02 19.59 0 0 0
05/12/2019
20.02
 131,260 20.19 20.19 19.89 0 150 -0.0
04/12/2019
20.19
 139,340 20.06 20.28 20.02 0 0 0
03/12/2019
20.06
 179,350 20.19 20.19 19.85 0 0 0
02/12/2019
20.19
 129,840 20.41 20.54 20.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |