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
(2024-08-21) 		-5 -6% 16,337,500 -99,757 -8.1
76.40
83.40
78.40
2 tháng
(2024-07-22) 		0.40 0.51% 35,166,200 1,297,301 102.5
75.60
83.40
78.40
3 tháng
(2024-06-24) 		-1.45 -1.82% 62,793,900 2,515,331 206.9
75.60
83.40
78.40
6 tháng
(2024-03-25) 		2.35 3.08% 168,064,000 -374,851 -37.3
75.47
84.62
78.40
12 tháng
(2023-09-26) 		19.29 32.63% 324,322,300 1,603,345 97.1
57.46
84.62
78.40
24 tháng
(2022-10-03) 		34.69 79.36% 533,341,400 10,331,455 542.2
36.92
84.62
78.40
36 tháng
(2021-10-06) 		34.18 77.30% 1,128,147,900 29,962,022 1,511.2
36.92
84.62
78.40
60 tháng
(2019-10-17) 		57.06 267.41% 1,982,813,490 8,240,102 899.8
12.85
84.62
78.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
21.91
 243,400 21.91 22.07 21.91 0 0 0
10/07/2019
21.91
 369,510 21.70 21.99 21.58 30 0 0.0
09/07/2019
21.70
 335,490 21.66 21.74 21.54 0 2,500 -0.1
08/07/2019
21.66
 633,770 22.03 22.03 21.54 0 0 0
05/07/2019
22.03
 377,610 21.99 22.15 21.91 0 30 -0.0
04/07/2019
21.99
 607,310 21.99 22.31 21.99 0 0 0
03/07/2019
21.99
 1,476,190 21.58 22.47 21.99 0 0 0
02/07/2019
21.58
 812,470 21.42 21.91 21.26 0 0 0
01/07/2019
21.42
 359,240 21.10 21.46 21.18 0 0 0
28/06/2019
21.10
 355,530 21.10 21.42 20.93 0 0 0
27/06/2019
21.10
 290,660 21.42 21.54 21.10 7,500 0 0.2
26/06/2019
21.42
 366,130 21.05 21.62 21.10 0 0 0
25/06/2019
21.05
 179,940 21.22 21.22 21.05 0 0 0
24/06/2019
21.22
 130,680 21.22 21.30 21.10 0 7,500 -0.2
21/06/2019
21.22
 107,680 21.14 21.34 21.22 0 0 0
20/06/2019
21.14
 318,030 21.01 21.22 21.01 0 0 0
19/06/2019
21.01
 184,070 21.01 21.18 21.01 0 0 0
18/06/2019
21.01
 246,210 21.05 21.10 20.97 110,530 110,520 0.0
17/06/2019
21.05
 462,770 21.05 21.10 20.69 0 0 0
14/06/2019
21.05
 175,610 21.10 21.22 21.05 0 0 0
13/06/2019
21.10
 303,270 21.10 21.26 20.85 0 0 0
12/06/2019
21.10
 143,940 21.22 21.26 21.05 0 0 0
11/06/2019
21.22
 132,460 21.22 21.42 21.10 0 0 0
10/06/2019
21.22
 231,790 21.46 21.62 21.18 2,500 0 0.1
07/06/2019
21.46
 172,470 21.34 21.46 21.14 6,840 0 0.2
06/06/2019
21.34
 146,330 21.05 21.34 20.89 0 0 0
05/06/2019
21.05
 188,150 20.97 21.26 21.05 0 2,500 -0.1
04/06/2019
20.97
 221,030 20.93 21.22 20.85 0 6,840 -0.2
03/06/2019
20.93
 291,060 21.18 21.42 20.85 0 0 0
31/05/2019
21.18
 329,150 21.66 21.66 21.18 0 0 0
30/05/2019
21.66
 323,620 21.74 21.83 21.50 0 0 0
29/05/2019
21.74
 262,680 21.99 22.15 21.74 0 0 0
28/05/2019
21.99
 180,450 21.91 22.11 21.83 1,560 0 0.0
27/05/2019
21.91
 185,550 22.11 22.15 21.83 250,000 250,000 0
24/05/2019
22.11
 993,350 21.87 22.35 21.83 0 0 0
23/05/2019
21.87
 357,260 21.87 21.91 21.66 0 1,560 -0.0
22/05/2019
21.87
 451,950 21.83 22.07 21.70 10,420 0 0.3
21/05/2019
21.83
 432,280 22.07 22.15 21.83 0 0 0
20/05/2019
22.07
 479,310 21.91 22.15 21.87 0 0 0
17/05/2019
21.91
 698,200 21.10 21.91 21.10 0 10,420 -0.3
16/05/2019
21.10
 186,600 21.34 21.46 21.10 3,750 0 0.1
15/05/2019
21.34
 229,120 21.38 21.54 21.34 0 0 0
14/05/2019
21.38
 276,050 21.30 21.46 21.10 0 0 0
13/05/2019
21.30
 197,750 21.14 21.46 21.10 0 3,750 -0.1
10/05/2019
21.14
 147,760 21.10 21.26 21.01 0 0 0
09/05/2019
21.10
 212,910 21.22 21.34 21.01 0 0 0
08/05/2019
21.22
 321,110 20.97 21.30 20.73 0 0 0
07/05/2019
20.97
 78,580 20.85 21.30 20.85 0 0 0
06/05/2019
20.85
 130,950 21.26 21.26 20.69 0 0 0
03/05/2019
21.26
 256,850 21.05 21.26 21.01 0 0 0
02/05/2019
21.05
 163,010 21.01 21.14 21.01 0 0 0
26/04/2019
21.01
 93,960 20.93 21.05 20.85 0 0 0
25/04/2019
20.93
 176,570 20.85 21.01 20.77 6,530 0 0.2
24/04/2019
20.85
 187,400 20.65 20.89 20.65 0 0 0
23/04/2019
20.65
 146,000 20.65 21.01 20.61 600 0 0.0
22/04/2019
20.65
 225,310 21.01 21.05 20.28 0 6,530 -0.2
19/04/2019
21.01
 124,180 20.97 21.10 20.97 0 0 0
18/04/2019
20.97
 340,670 21.05 21.18 20.97 0 600 -0.0
17/04/2019
21.05
 297,830 21.10 21.30 21.05 0 0 0
16/04/2019
21.10
 288,880 21.10 21.26 20.85 0 0 0
12/04/2019
21.10
 265,810 21.30 21.38 21.10 0 0 0
11/04/2019
21.30
 156,830 21.30 21.42 21.26 0 0 0
10/04/2019
21.30
 324,910 21.46 21.46 21.18 0 0 0
09/04/2019
21.46
 221,540 21.66 21.66 21.34 10 0 0.0
08/04/2019
21.66
 163,340 21.91 21.99 21.66 0 0 0
05/04/2019
21.91
 483,070 21.42 21.99 21.42 0 0 0
04/04/2019
21.42
 202,300 21.38 21.54 21.34 0 10 -0.0
03/04/2019
21.38
 245,190 21.50 21.54 21.38 0 0 0
02/04/2019
21.50
 243,690 21.46 21.74 21.42 0 0 0
01/04/2019
21.46
 283,780 21.50 21.66 21.38 3,550 0 0.1
29/03/2019
21.50
 320,000 21.34 21.74 21.34 0 0 0
28/03/2019
21.34
 170,770 21.38 21.50 21.34 0 0 0
27/03/2019
21.38
 377,360 21.26 21.54 21.30 0 3,550 -0.1
26/03/2019
21.26
 326,900 21.30 21.70 21.26 0 0 0
25/03/2019
21.30
 549,330 21.87 21.87 21.10 0 0 0
22/03/2019
21.87
 412,390 22.07 22.31 21.83 0 0 0
21/03/2019
22.07
 446,960 22.47 22.68 21.99 0 0 0
20/03/2019
22.47
 679,810 22.60 22.60 22.15 0 0 0
19/03/2019
22.60
 596,280 22.88 22.88 22.56 1,740 0 0.0
18/03/2019
22.88
 572,880 22.92 23.12 22.80 2,860 0 0.1
15/03/2019
22.92
 404,170 23.04 23.12 22.80 0 0 0
14/03/2019
23.04
 1,153,050 22.84 23.65 23.04 172,200 169,380 0.1
13/03/2019
22.84
 1,229,270 22.47 22.92 22.47 40 4,500 -0.1
12/03/2019
22.47
 320,820 22.23 22.52 22.23 0 0 0
11/03/2019
22.23
 205,390 22.15 22.47 22.07 0 2,920 -0.1
08/03/2019
22.15
 350,070 22.52 22.56 22.15 0 40 -0.0
07/03/2019
22.52
 322,200 22.35 22.72 22.31 30 0 0.0
06/03/2019
22.35
 275,310 22.47 22.56 22.31 0 0 0
05/03/2019
22.47
 464,470 22.80 22.80 22.47 13,640,756 13,640,756 0
04/03/2019
22.80
 444,630 22.47 22.84 22.47 4,500,000 4,500,030 -0.0
01/03/2019
22.47
 258,550 22.31 22.56 22.15 1,000 0 0.0
28/02/2019
22.31
 704,100 22.92 22.96 22.31 0 0 0
27/02/2019
22.92
 781,300 22.60 22.92 22.60 0 0 0
26/02/2019
22.60
 588,070 22.31 22.88 22.35 0 1,000 -0.0
25/02/2019
22.31
 497,690 22.27 22.56 22.27 0 0 0
22/02/2019
22.27
 369,840 22.39 22.43 22.27 0 0 0
21/02/2019
22.39
 440,780 22.27 22.39 22.19 0 0 0
20/02/2019
22.27
 264,330 22.19 22.31 22.07 0 0 0
19/02/2019
22.19
 1,249,700 22.15 22.64 22.15 0 0 0
18/02/2019
22.15
 447,850 21.91 22.19 21.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |