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)
27/01/2022
31.21
 925,200 30.99 31.84 30.99 493,600 88,600 17.3
26/01/2022
30.99
 1,047,600 31.73 32.36 30.99 424,300 378,500 0.7
25/01/2022
31.73
 1,209,500 30.18 31.77 29.81 514,400 52,200 19.6
24/01/2022
30.18
 1,133,000 30.99 31.06 29.99 52,300 61,800 -0.4
21/01/2022
30.99
 602,300 30.99 31.43 30.99 103,300 55,500 2.0
20/01/2022
30.99
 463,100 30.62 31.21 30.84 62,800 500 2.6
19/01/2022
30.62
 927,700 30.36 31.36 30.36 3,900 14,900 -0.5
18/01/2022
30.36
 1,618,700 31.29 31.29 29.48 233,600 18,000 8.8
17/01/2022
31.29
 993,300 31.58 32.32 30.70 8,200 60,700 -2.2
14/01/2022
31.58
 1,693,300 32.47 32.47 31.58 90,100 484,500 -17.1
13/01/2022
32.47
 1,660,400 32.72 33.50 32.47 192,400 412,700 -9.9
12/01/2022
32.72
 2,682,300 33.79 34.35 32.10 305,400 791,800 -21.8
11/01/2022
33.79
 1,008,500 34.31 34.68 33.79 30,000 9,200 1.0
10/01/2022
34.31
 1,203,500 35.53 35.53 34.31 103,700 114,600 -0.7
07/01/2022
35.53
 2,117,300 34.53 35.97 34.53 454,100 105,400 16.5
06/01/2022
34.53
 1,897,700 35.12 35.12 34.53 322,200 503,900 -8.6
05/01/2022
35.12
 1,718,500 34.98 35.38 34.83 9,200 304,000 -14.0
04/01/2022
34.98
 1,193,000 34.90 35.16 34.68 58,800 41,700 0.8
31/12/2021
34.90
 969,600 34.90 34.90 34.31 200,800 0 9.5
30/12/2021
34.90
 1,410,700 33.91 35.12 33.98 7,600 5,800 0.1
29/12/2021
33.91
 826,300 33.76 34.09 33.72 17,900 47,800 -1.4
28/12/2021
33.76
 1,222,400 33.79 34.16 33.57 88,300 66,100 1.0
27/12/2021
33.79
 1,084,100 33.76 34.09 33.46 4,800 107,600 -4.7
24/12/2021
33.76
 2,414,400 34.16 34.53 33.43 359,700 81,000 12.8
23/12/2021
34.16
 2,654,700 35.23 35.27 33.20 2,200 2,600 0.0
22/12/2021
35.23
 1,460,800 35.16 35.86 35.12 84,900 25,600 2.8
21/12/2021
35.16
 1,778,600 35.57 35.64 35.05 2,400 3,200 0.0
20/12/2021
35.57
 1,905,100 36.38 36.38 35.49 3,600 10,200 -0.3
17/12/2021
36.38
 1,262,100 36.52 36.64 36.16 31,400 4,600 1.3
16/12/2021
36.52
 990,700 37.11 37.41 36.52 11,000 44,300 -1.7
15/12/2021
37.11
 2,445,400 35.93 37.56 36.12 5,400 11,600 -0.3
14/12/2021
35.93
 1,679,600 36.08 36.16 35.64 6,600 296,400 -14.1
13/12/2021
36.08
 1,451,900 35.93 36.27 35.79 40,800 100 2.0
10/12/2021
35.93
 1,324,900 36.05 36.23 35.64 215,200 0 10.5
09/12/2021
36.05
 774,400 36.12 36.16 35.79 21,200 5,400 0.8
08/12/2021
36.12
 946,900 35.42 36.16 35.49 386,200 1,100 18.7
07/12/2021
35.42
 2,091,100 34.98 35.64 34.90 206,100 970,000 -36.4
06/12/2021
34.98
 2,533,300 36.16 36.52 33.94 12,500 83,000 -3.4
03/12/2021
36.16
 1,862,700 36.78 37.19 36.16 301,100 9,000 14.6
02/12/2021
36.78
 1,092,300 36.60 37.04 36.52 88,200 94,900 -0.3
01/12/2021
36.60
 1,231,600 36.75 36.89 36.38 800 65,000 -3.2
30/11/2021
36.75
 2,333,400 36.82 37.78 36.67 9,100 377,700 -18.5
29/11/2021
36.82
 1,749,200 36.49 37.19 35.79 146,100 7,100 6.6
26/11/2021
36.49
 2,602,300 37.63 37.63 36.45 24,300 76,400 -2.6
25/11/2021
37.63
 1,852,100 37.85 37.85 37.26 46,500 45,400 0.1
24/11/2021
37.85
 2,360,200 37.63 37.93 37.34 643,600 500 32.8
23/11/2021
37.63
 1,975,300 35.53 37.63 35.57 478,800 0 24.2
22/11/2021
35.53
 5,543,600 36.67 36.67 35.05 1,538,600 1,400 74.7
19/11/2021
36.67
 7,902,200 39.33 39.33 36.60 920,800 523,400 20.2
18/11/2021
39.33
 2,830,300 39.99 40.14 39.25 37,600 184,100 -7.9
17/11/2021
39.99
 2,856,600 40.66 40.73 39.92 320,200 453,200 -7.3
16/11/2021
40.66
 7,671,600 39.03 41.32 38.22 36,700 583,200 -29.9
15/11/2021
39.03
 3,786,500 38.89 39.70 38.74 301,000 1,800 16.0
12/11/2021
38.89
 4,570,800 39.48 39.48 38.37 414,200 296,100 6.2
11/11/2021
39.48
 4,234,800 40.07 40.21 39.11 208,300 1,000 11.1
10/11/2021
40.07
 2,920,000 40.21 40.51 39.70 30,700 3,300 1.5
09/11/2021
40.21
 8,318,100 38.52 40.51 38.96 233,700 566,300 -18.1
08/11/2021
38.52
 5,149,200 37.63 38.96 37.63 54,100 4,800 2.6
05/11/2021
37.63
 2,472,800 37.56 37.93 37.26 9,700 700 0.5
04/11/2021
37.56
 2,745,300 37.34 38.00 37.04 30,500 7,000 0.7
03/11/2021
37.34
 4,239,100 38.37 38.74 37.34 144,100 7,800 7.0
02/11/2021
38.37
 3,912,400 38.07 38.59 38.00 464,300 17,900 23.1
01/11/2021
38.07
 3,998,900 38.59 39.03 37.85 352,500 72,000 14.7
29/10/2021
38.59
 3,814,500 38.59 39.25 38.15 40,300 52,900 -0.7
28/10/2021
38.59
 6,615,400 37.71 38.89 37.63 84,900 10,000 3.8
27/10/2021
37.71
 4,309,800 37.19 38.00 37.26 131,900 10,900 6.2
26/10/2021
37.19
 2,020,100 36.89 37.63 36.41 106,100 1,600 5.2
25/10/2021
36.89
 3,030,000 36.67 37.85 36.30 155,100 152,700 0.1
22/10/2021
36.67
 3,895,500 36.97 37.04 36.38 0 152,000 -7.6
21/10/2021
36.97
 3,902,600 37.34 37.34 36.75 524,800 50,000 23.7
20/10/2021
37.34
 3,270,800 38.00 38.15 36.97 289,400 178,900 5.6
19/10/2021
38.00
 2,729,300 38.00 38.52 37.78 304,200 63,100 12.4
18/10/2021
38.00
 7,102,100 37.56 38.74 37.56 552,000 2,112,100 -80.9
15/10/2021
37.56
 2,379,200 37.78 38.15 37.34 463,500 394,000 3.6
14/10/2021
37.78
 4,930,100 37.26 38.37 37.11 671,400 1,264,400 -30.4
13/10/2021
37.26
 3,521,700 37.26 37.85 36.97 341,300 778,100 -22.1
12/10/2021
37.26
 4,179,100 37.63 37.63 36.89 318,200 1,392,300 -54.2
11/10/2021
37.63
 2,910,600 37.78 38.15 37.26 303,300 262,900 1.2
08/10/2021
37.78
 4,968,600 36.67 38.37 36.89 315,700 805,700 -24.9
07/10/2021
36.67
 3,768,400 35.42 36.78 35.42 264,300 776,900 -25.2
06/10/2021
35.42
 2,581,600 35.60 35.93 35.20 26,900 901,700 -42.2
05/10/2021
35.60
 3,092,800 36.38 36.38 35.60 245,700 806,200 -27.2
04/10/2021
36.38
 2,609,100 35.93 37.11 35.93 397,000 645,000 -12.3
01/10/2021
35.93
 1,634,600 36.60 36.86 35.79 668,885 1,204,985 -26.4
30/09/2021
36.60
 1,232,100 35.90 37.04 35.93 43,600 0 2.2
29/09/2021
35.90
 1,367,100 36.16 36.16 35.53 513,500 492,500 1.0
28/09/2021
36.16
 1,999,000 35.12 36.19 34.68 392,100 100 18.9
27/09/2021
35.12
 2,045,500 36.16 36.67 35.12 414,300 59,400 17.3
24/09/2021
36.16
 3,742,600 37.04 37.04 35.42 1,244,900 218,900 50.5
23/09/2021
37.04
 2,085,500 37.04 37.56 36.75 201,200 600 10.1
22/09/2021
37.04
 2,261,500 36.75 37.19 36.67 520,200 203,300 15.8
21/09/2021
36.75
 5,013,100 37.56 37.78 36.52 147,400 272,100 -6.2
20/09/2021
37.56
 3,815,300 38.81 39.11 37.48 11,800 6,200 0.3
17/09/2021
38.81
 1,842,900 39.03 39.40 38.66 9,500 400 0.5
16/09/2021
39.03
 4,854,000 37.93 39.11 37.78 654,900 27,600 32.5
15/09/2021
37.93
 1,554,100 37.93 38.37 37.63 202,300 8,600 10.0
14/09/2021
37.93
 1,919,700 38.37 38.74 37.63 436,700 133,400 15.7
13/09/2021
38.37
 4,764,600 37.63 38.74 36.78 209,700 66,200 7.5
10/09/2021
37.63
 2,028,000 37.93 38.15 37.48 98,200 55,200 2.2
09/09/2021
37.93
 2,460,200 37.26 38.30 37.34 61,300 264,400 -10.5

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