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)
28/06/2022
39.03
 2,772,000 38.74 39.11 37.26 676,200 386,800 15.3
27/06/2022
38.74
 1,097,200 38.37 39.25 38.37 78,700 42,100 1.9
24/06/2022
38.37
 1,777,300 39.11 39.70 38.37 299,600 548,600 -12.9
23/06/2022
39.11
 1,587,700 36.60 39.11 36.19 153,900 2,700 8.0
22/06/2022
36.60
 2,980,000 37.41 38.22 36.52 652,200 30,000 30.9
21/06/2022
37.41
 4,110,400 39.92 40.14 37.19 753,600 870,800 -5.9
20/06/2022
39.92
 2,907,800 40.95 41.62 39.85 579,000 311,800 14.9
17/06/2022
40.95
 3,565,000 40.14 41.17 38.89 763,900 108,200 36.4
16/06/2022
40.14
 2,479,800 38.74 40.73 39.48 209,000 47,000 8.8
15/06/2022
38.74
 2,116,400 39.18 39.70 37.93 345,000 280,100 3.4
14/06/2022
39.18
 2,865,700 38.00 39.70 37.41 491,000 213,500 14.7
13/06/2022
38.00
 5,711,500 40.58 40.58 38.00 1,106,700 35,900 55.1
10/06/2022
40.58
 4,882,400 43.53 44.12 40.58 578,600 14,500 31.0
09/06/2022
43.53
 3,673,900 44.35 44.42 43.17 52,000 121,800 -4.1
08/06/2022
44.35
 2,869,800 45.31 45.90 44.27 177,100 278,100 -6.1
07/06/2022
45.31
 4,032,200 44.12 45.38 42.80 8,900 306,600 -18.3
06/06/2022
44.12
 7,791,200 43.17 45.60 43.17 589,300 1,916,100 -80.7
03/06/2022
43.17
 3,116,200 42.43 43.76 41.76 138,500 268,200 -7.6
02/06/2022
42.43
 2,953,400 43.17 44.12 42.43 55,200 512,000 -26.3
01/06/2022
43.17
 4,321,700 41.17 43.17 40.58 57,100 477,300 -24.6
31/05/2022
41.17
 3,087,000 41.76 43.09 41.17 86,500 100,300 -0.8
30/05/2022
41.76
 2,402,100 40.80 42.21 40.07 254,000 20,100 13.2
27/05/2022
40.80
 3,247,100 39.62 41.54 39.62 219,200 9,200 11.6
26/05/2022
39.62
 1,739,700 40.21 40.58 39.48 310,800 11,400 16.1
25/05/2022
40.21
 3,751,300 37.93 40.44 38.00 238,500 338,000 -5.4
24/05/2022
37.93
 858,900 37.26 38.00 36.89 22,300 20,100 0.1
23/05/2022
37.26
 1,204,600 36.75 38.30 36.52 147,700 124,600 1.2
20/05/2022
36.75
 1,914,500 37.63 38.30 36.52 34,900 112,700 -3.9
19/05/2022
37.63
 1,728,900 37.78 38.37 36.67 39,700 175,200 -6.9
18/05/2022
37.78
 1,982,700 38.15 39.48 37.71 196,200 140,300 2.9
17/05/2022
38.15
 3,938,200 35.71 38.15 33.24 1,146,000 30,400 57.7
16/05/2022
35.71
 3,057,200 38.37 40.21 35.71 331,800 16,100 15.3
13/05/2022
38.37
 3,165,800 41.25 41.69 38.37 435,400 136,200 16.1
12/05/2022
41.25
 5,734,700 41.69 43.46 41.03 408,200 560,800 -8.8
11/05/2022
41.69
 2,018,900 40.58 41.91 40.58 230,000 113,300 6.5
10/05/2022
40.58
 1,708,900 39.48 40.66 37.71 199,400 404,200 -11.3
09/05/2022
39.48
 3,568,900 41.39 41.39 38.59 1,212,900 80,900 60.6
06/05/2022
41.39
 4,339,200 41.10 42.72 39.99 898,700 986,300 -4.9
05/05/2022
41.10
 2,748,000 41.69 42.43 40.51 414,100 317,000 5.4
04/05/2022
41.69
 2,454,200 40.14 42.21 39.48 4,600 43,600 -2.2
29/04/2022
40.14
 1,834,400 39.70 40.44 39.40 331,800 0 18.0
28/04/2022
39.70
 2,595,800 39.33 40.80 39.62 326,600 102,700 12.2
27/04/2022
39.33
 1,702,400 38.00 39.85 37.48 277,500 90,600 9.8
26/04/2022
38.00
 2,805,500 35.97 38.44 34.02 902,700 280,600 30.2
25/04/2022
35.97
 4,328,000 38.66 38.66 35.97 945,400 34,400 45.0
22/04/2022
38.66
 5,448,200 41.03 41.32 38.22 731,800 130,600 31.3
21/04/2022
41.03
 2,008,600 41.03 42.06 39.33 147,900 5,000 7.9
20/04/2022
41.03
 2,570,300 42.43 43.46 40.58 339,800 274,700 3.9
19/04/2022
42.43
 3,745,800 41.39 43.83 41.69 660,900 76,200 34.2
18/04/2022
41.39
 2,269,300 42.28 43.02 41.03 3,000 65,500 -3.6
15/04/2022
42.28
 2,769,800 41.69 43.17 41.03 24,200 9,100 0.9
14/04/2022
41.69
 1,500,200 41.10 42.21 41.03 61,000 112,000 -2.9
13/04/2022
41.10
 2,542,200 38.44 41.10 38.59 871,100 2,500 46.9
12/04/2022
38.44
 1,925,200 40.44 41.17 38.44 19,900 376,200 -19.4
08/04/2022
40.44
 2,202,100 41.47 41.91 40.21 89,500 0 5.0
07/04/2022
41.47
 3,956,200 42.87 43.24 40.58 92,600 315,000 -12.7
06/04/2022
42.87
 3,138,800 43.90 44.79 42.65 46,000 32,200 0.8
05/04/2022
43.90
 3,848,300 43.46 45.31 43.17 86,500 683,500 -35.9
04/04/2022
43.46
 3,446,600 42.80 44.12 42.43 975,800 315,800 39.0
01/04/2022
42.80
 2,562,300 43.09 43.76 42.06 51,700 54,400 -0.2
31/03/2022
43.09
 2,149,600 42.43 43.39 42.43 313,600 46,100 15.5
30/03/2022
42.43
 3,404,100 43.53 44.20 42.06 24,100 444,100 -24.5
29/03/2022
43.53
 5,425,200 41.54 43.90 41.62 335,500 486,200 -8.9
28/03/2022
41.54
 5,191,400 40.44 41.76 39.55 865,300 875,500 -0.5
25/03/2022
40.44
 3,140,800 41.17 41.39 39.85 169,100 761,100 -32.6
24/03/2022
41.17
 5,789,100 39.55 41.62 38.96 234,400 536,200 -16.8
23/03/2022
39.55
 2,233,600 40.29 40.95 39.55 50,700 42,700 0.4
22/03/2022
40.29
 3,443,500 40.14 41.17 39.33 1,227,900 72,400 63.1
21/03/2022
40.14
 2,407,700 39.77 40.36 39.48 758,900 39,400 39.1
18/03/2022
39.77
 2,628,000 39.11 40.21 38.89 486,300 6,000 25.7
17/03/2022
39.11
 2,264,900 39.48 39.85 38.66 749,500 32,100 38.3
16/03/2022
39.48
 2,357,300 38.66 40.07 38.59 588,600 301,600 15.4
15/03/2022
38.66
 4,176,100 38.30 38.89 36.16 1,608,500 1,783,400 -8.7
14/03/2022
38.30
 6,156,600 41.10 41.47 38.30 36,500 1,404,000 -73.5
11/03/2022
41.10
 3,028,400 40.58 41.62 40.21 236,900 718,000 -26.6
10/03/2022
40.58
 4,931,700 41.47 42.58 40.21 34,100 1,811,500 -99.0
09/03/2022
41.47
 6,222,700 38.81 41.47 38.81 364,200 1,176,200 -46.0
08/03/2022
38.81
 4,881,800 41.32 41.47 38.81 38,500 547,900 -27.8
07/03/2022
41.32
 3,521,400 40.58 42.80 40.21 16,700 89,400 -4.1
04/03/2022
40.58
 3,852,900 40.14 42.06 40.36 482,700 179,700 16.9
03/03/2022
40.14
 6,625,300 37.56 40.14 36.97 150,000 17,800 7.0
02/03/2022
37.56
 2,071,300 36.89 37.63 36.01 37,100 219,100 -9.0
01/03/2022
36.89
 2,258,800 36.67 38.00 36.64 115,300 400,100 -14.2
28/02/2022
36.67
 3,043,400 37.26 37.78 36.08 30,700 408,400 -18.8
25/02/2022
37.26
 2,841,200 37.93 38.89 37.04 247,100 362,000 -5.6
24/02/2022
37.93
 2,961,300 38.44 38.96 37.04 503,300 14,800 25.4
23/02/2022
38.44
 2,823,400 38.52 39.33 38.30 692,100 53,500 33.6
22/02/2022
38.52
 3,583,400 37.78 38.66 36.52 1,025,200 2,800 52.4
21/02/2022
37.78
 1,489,200 38.30 38.74 37.78 202,200 3,000 10.3
18/02/2022
38.30
 3,444,800 37.78 38.44 37.26 696,900 29,000 34.4
17/02/2022
37.78
 3,545,000 36.45 37.85 36.71 1,140,700 33,800 56.0
16/02/2022
36.45
 1,462,200 36.08 36.71 35.79 661,400 2,000 32.6
15/02/2022
36.08
 1,162,000 36.08 36.23 35.64 565,100 24,700 26.3
14/02/2022
36.08
 2,783,900 35.68 36.67 34.61 976,100 14,200 46.8
11/02/2022
35.68
 1,659,800 35.23 35.93 35.05 667,900 34,200 30.6
10/02/2022
35.23
 1,635,600 35.79 35.79 35.05 409,300 16,900 18.8
09/02/2022
35.79
 2,810,900 34.42 35.79 34.31 1,156,200 58,100 52.3
08/02/2022
34.42
 1,632,900 33.94 35.05 33.94 360,800 110,800 11.7
07/02/2022
33.94
 1,355,200 31.73 33.94 32.36 545,000 7,000 24.4
28/01/2022
31.73
 1,276,600 31.21 31.91 31.03 853,100 200,000 28.0

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