CTCP Gemadept (gmd)

50
0.30
(0.60%)
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)
12/08/2021
23.17
 6,291,200 23.60 24.08 23.03 940,100 6,100 45.6
11/08/2021
23.72
 6,203,300 24.37 24.75 23.72 6,200 744,300 -37.6
10/08/2021
24.22
 6,002,400 23.74 24.46 23.41 887,800 929,000 -2.3
09/08/2021
23.55
 3,157,500 23.17 23.72 23.17 96,500 511,400 -20.3
06/08/2021
23.17
 5,999,000 22.71 23.62 22.52 71,000 16,500 2.6
05/08/2021
22.71
 2,653,200 22.45 23.07 22.31 75,100 88,600 -0.6
04/08/2021
22.57
 4,266,000 23.00 23.00 22.47 158,000 222,700 -3.0
03/08/2021
22.88
 5,214,300 22.83 23.27 22.45 407,300 352,400 2.5
02/08/2021
22.69
 4,890,600 22.07 23.17 21.97 118,400 238,000 -5.7
30/07/2021
22.11
 4,955,500 21.68 22.55 21.68 226,100 327,000 -4.7
29/07/2021
21.66
 3,482,700 21.25 21.87 21.08 137,800 306,100 -7.6
28/07/2021
21.15
 1,796,100 21.30 21.54 21.13 2,700 233,300 -10.2
27/07/2021
21.49
 3,947,300 21.61 21.83 21.39 445,500 65,900 17.1
26/07/2021
21.49
 5,618,100 20.20 21.71 20.10 244,400 55,500 8.4
23/07/2021
20.39
 2,891,100 20.87 20.96 20.39 59,300 109,200 -2.1
22/07/2021
20.91
 2,376,700 20.67 21.18 20.43 257,000 14,400 10.6
21/07/2021
20.67
 2,536,300 20.43 20.72 20.29 322,400 203,200 5.1
20/07/2021
20.34
 2,374,900 20.10 20.39 19.52 62,600 555,000 -20.6
19/07/2021
20.00
 4,987,200 19.21 20.72 19.00 72,800 34,800 1.6
16/07/2021
19.76
 1,746,600 19.67 19.86 19.48 100,100 131,300 -1.3
15/07/2021
19.38
 1,346,500 18.52 19.43 18.52 36,700 52,500 -0.6
14/07/2021
18.80
 2,195,000 19.19 19.43 18.56 369,600 134,900 9.4
13/07/2021
19.04
 1,667,800 18.71 19.14 18.64 314,700 4,600 12.2
12/07/2021
18.61
 4,660,500 19.09 19.14 17.99 594,900 76,400 19.9
09/07/2021
19.19
 3,335,500 19.86 20.10 18.95 82,900 45,900 1.5
08/07/2021
20.08
 2,557,500 20.15 20.55 19.91 17,800 72,200 -2.1
07/07/2021
20.10
 3,613,500 20.05 20.15 18.95 620,000 0 25.6
06/07/2021
19.86
 2,992,500 21.63 21.63 19.86 24,500 69,300 -2.0
05/07/2021
21.35
 3,670,300 21.59 21.83 21.13 156,800 81,500 3.3
02/07/2021
21.37
 1,950,700 21.59 21.59 21.35 111,900 120,000 -0.4
01/07/2021
21.44
 5,087,700 20.87 21.49 20.53 176,300 302,300 -5.5
30/06/2021
20.63
 1,475,200 20.63 20.87 20.58 310,700 72,600 10.3
29/06/2021
20.63
 1,337,800 21.11 21.11 20.58 5,000 27,400 -1.0
28/06/2021
21.11
 2,170,800 20.72 21.11 20.39 361,500 15,100 15.1
25/06/2021
20.46
 1,430,100 20.34 20.60 20.29 91,700 77,200 0.6
24/06/2021
20.34
 1,677,200 20.60 20.72 20.34 89,500 7,000 3.5
23/06/2021
20.55
 2,561,000 21.11 21.11 20.22 164,000 126,700 1.6
22/06/2021
20.89
 3,038,700 20.67 21.25 20.67 627,000 24,300 26.3
21/06/2021
20.65
 2,336,900 20.72 21.11 20.63 5,400 87,700 -3.6
18/06/2021
21.06
 2,057,200 20.96 21.25 20.94 2,000 66,900 -2.8
17/06/2021
21.11
 4,641,000 20.15 21.27 19.91 98,000 313,500 -9.6
16/06/2021
20.24
 3,034,400 20.39 20.82 20.22 37,500 1,300 1.5
15/06/2021
20.22
 2,227,500 20.22 20.53 19.91 17,000 56,000 -1.6
14/06/2021
20.22
 3,614,600 20.34 20.87 19.91 227,300 6,100 9.5
11/06/2021
19.81
 3,080,900 19.43 20.08 19.43 102,300 28,300 3.1
10/06/2021
19.28
 3,021,400 18.61 19.43 18.52 135,800 22,600 4.5
09/06/2021
18.71
 1,977,900 18.52 18.95 18.23 367,800 2,900 14.2
08/06/2021
18.52
 2,818,100 18.97 19.43 18.47 404,000 15,500 15.3
07/06/2021
19.19
 3,750,600 19.64 19.64 18.23 529,800 28,400 19.8
04/06/2021
19.31
 3,406,200 19.24 19.33 18.80 743,100 9,700 29.2
03/06/2021
19.33
 3,324,200 18.92 19.57 18.85 224,700 73,000 6.0
02/06/2021
18.68
 3,894,100 17.99 18.71 17.94 177,100 35,100 5.5
01/06/2021
17.99
 1,790,800 17.80 18.23 17.80 13,400 10,700 0.1
31/05/2021
17.77
 2,129,400 18.13 18.18 17.65 13,200 117,300 -3.9
28/05/2021
18.08
 2,601,100 18.23 18.23 17.65 241,000 60,300 6.8
27/05/2021
17.70
 3,619,200 18.23 18.37 17.63 137,600 31,200 3.9
26/05/2021
18.25
 2,582,600 18.47 18.61 18.23 5,100 45,000 -1.5
25/05/2021
18.68
 2,834,700 18.54 18.95 18.54 60,900 11,500 1.9
24/05/2021
18.54
 2,736,600 18.23 18.71 17.99 53,900 108,300 -2.1
21/05/2021
18.20
 3,738,300 18.61 19.04 17.99 142,900 297,600 -5.9
20/05/2021
18.61
 3,613,100 18.23 18.68 18.23 1,172,200 398,500 30.0
19/05/2021
18.18
 1,897,800 18.04 18.23 17.87 301,700 182,200 4.6
18/05/2021
18.13
 3,736,200 17.99 18.44 17.89 375,700 62,400 11.9
17/05/2021
17.99
 4,562,300 17.25 18.04 17.17 582,000 2,000 21.3
14/05/2021
17.13
 3,508,400 17.75 17.75 17.13 57,100 63,400 -0.2
13/05/2021
17.46
 3,220,800 17.87 17.99 17.46 2,400 534,000 -19.7
12/05/2021
18.06
 3,040,300 17.39 18.06 17.39 732,600 33,400 26.1
11/05/2021
17.56
 6,475,800 17.27 18.11 17.13 167,300 61,800 3.9
10/05/2021
17.10
 4,539,900 16.31 17.10 16.17 934,100 7,100 32.2
07/05/2021
16.36
 1,644,700 16.62 16.74 16.31 74,900 6,100 2.4
06/05/2021
16.62
 1,994,100 16.89 16.89 16.53 459,700 321,900 4.8
05/05/2021
16.84
 3,516,500 16.31 17.08 16.26 439,300 100 15.4
04/05/2021
16.26
 1,503,600 16.02 16.29 15.97 337,900 12,600 11.0
29/04/2021
16.41
 2,485,800 16.17 16.41 16.17 645,400 0 21.9
28/04/2021
16.17
 1,865,500 15.95 16.19 15.95 408,300 204,200 6.8
27/04/2021
16.00
 1,499,100 15.73 16.21 15.69 502,500 0 16.7
26/04/2021
15.83
 1,204,100 16.31 16.31 15.78 610,000 232,600 12.6
23/04/2021
16.07
 2,337,100 15.35 16.14 15.21 915,600 401,800 16.8
22/04/2021
15.35
 2,481,300 15.83 16.07 15.35 1,297,500 445,900 26.9
20/04/2021
15.97
 1,863,500 16.21 16.41 15.83 405,200 6,600 13.5
19/04/2021
16.21
 1,425,700 15.97 16.26 15.83 35,200 22,500 0.4
16/04/2021
16.07
 2,765,600 16.36 16.62 15.69 300,700 7,200 9.9
15/04/2021
16.43
 2,739,000 16.60 17.27 16.12 82,100 7,000 2.6
14/04/2021
16.60
 1,693,600 16.41 16.69 16.36 32,700 100 1.1
13/04/2021
16.74
 2,997,600 17.22 17.27 16.69 1,100 45,100 -1.6
12/04/2021
17.13
 2,607,300 17.17 17.22 16.91 338,900 38,200 10.7
09/04/2021
17.13
 2,762,900 16.79 17.46 16.69 131,300 90,200 1.3
08/04/2021
16.93
 2,073,800 17.25 17.27 16.84 15,500 437,100 -14.9
07/04/2021
17.20
 5,418,300 16.41 17.36 16.41 194,900 205,700 -0.6
06/04/2021
16.50
 2,608,200 16.31 16.53 16.29 651,300 100,400 18.8
05/04/2021
16.53
 2,362,000 16.69 16.74 16.33 21,300 75,800 -1.9
02/04/2021
16.69
 2,308,700 16.93 16.93 16.50 22,000 8,300 0.5
01/04/2021
16.62
 3,630,100 16.24 16.67 16.12 1,900 360,900 -12.3
31/03/2021
16.24
 2,916,600 16.24 16.55 16.17 1,500 591,300 -20.1
30/03/2021
16.24
 4,080,500 15.83 16.45 15.73 700 209,100 -7.0
29/03/2021
15.83
 998,000 15.78 15.83 15.64 40,300 1,500 1.3
26/03/2021
15.59
 2,443,000 15.54 15.73 15.01 3,800 79,400 -2.4
25/03/2021
15.83
 2,056,300 15.93 16.02 15.54 112,500 164,100 -1.7
24/03/2021
15.93
 1,845,300 16.02 16.31 15.64 65,200 300 2.2
23/03/2021
16.41
 2,503,700 16.60 16.65 16.02 12,900 306,300 -10.0

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