CTCP Gemadept (gmd)

49.85
0.15
(0.30%)
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)
22/03/2021
16.60
 5,846,400 16.17 16.74 16.17 25,500 246,100 -7.6
19/03/2021
15.81
 1,836,100 15.83 15.93 15.66 7,200 19,400 -0.4
18/03/2021
15.93
 1,467,400 16.12 16.17 15.83 1,400 19,200 -0.6
17/03/2021
16.00
 2,915,000 15.73 16.05 15.73 600 3,600 -0.1
16/03/2021
15.73
 2,630,500 15.35 15.78 15.25 22,300 1,100 0.7
15/03/2021
15.33
 1,528,800 15.35 15.64 15.25 215,600 600,900 -12.3
12/03/2021
15.35
 1,763,400 15.54 15.54 15.25 4,600 339,900 -10.7
11/03/2021
15.45
 1,781,000 15.40 15.69 15.35 4,700 496,600 -15.8
10/03/2021
15.40
 1,148,200 15.21 15.45 14.97 110,400 4,200 3.4
09/03/2021
15.21
 2,346,400 15.30 15.33 14.92 28,900 460,000 -13.6
08/03/2021
15.42
 2,298,300 15.90 15.93 15.28 28,800 400,000 -12.0
05/03/2021
15.69
 2,472,100 15.40 15.69 14.87 105,700 200 3.4
04/03/2021
15.49
 2,564,700 16.12 16.36 15.25 123,400 176,100 -1.8
03/03/2021
16.12
 2,364,900 16.38 16.38 16.07 1,000 335,800 -11.3
02/03/2021
16.31
 1,940,500 16.55 16.55 16.17 6,300 219,000 -7.2
01/03/2021
16.48
 3,084,500 16.31 16.55 16.21 50,600 3,800 1.6
26/02/2021
16.07
 2,507,700 15.54 16.29 15.54 41,870 40,410 0.5
25/02/2021
15.83
 2,041,000 15.83 16.05 15.54 58,500 100,300 -1.4
24/02/2021
15.66
 2,287,600 15.85 16.02 15.59 311,500 8,000 10.0
23/02/2021
15.83
 1,858,900 15.93 16.02 15.59 500,000 50,000 15.0
22/02/2021
16.02
 2,069,300 16.07 16.31 15.61 240,000 108,200 4.4
19/02/2021
16.07
 3,302,700 15.59 16.21 15.57 482,900 127,200 11.9
18/02/2021
15.88
 3,318,800 15.83 16.21 15.45 353,900 19,900 11.1
17/02/2021
15.69
 3,496,400 15.16 15.69 14.70 186,900 102,000 2.6
09/02/2021
14.68
 2,053,700 14.17 14.70 14.10 1,037,200 0 31.3
08/02/2021
14.17
 2,714,400 14.17 14.87 13.84 279,000 132,200 4.5
05/02/2021
14.87
 2,379,300 14.46 14.92 14.37 353,500 194,900 4.9
04/02/2021
14.58
 4,194,600 13.91 14.61 13.67 524,100 231,000 8.9
03/02/2021
13.94
 3,536,000 13.48 14.03 13.26 456,000 511,400 -1.7
02/02/2021
13.29
 3,078,300 12.95 13.34 12.40 509,800 305,700 5.5
01/02/2021
13.31
 4,364,400 13.91 14.25 13.31 564,200 193,300 10.1
29/01/2021
14.29
 4,405,300 12.86 14.29 12.86 675,300 360,700 8.9
28/01/2021
13.82
 2,662,300 13.82 14.20 13.82 155,800 192,600 -1.0
27/01/2021
14.85
 2,641,400 15.30 15.69 14.63 368,700 64,000 9.6
26/01/2021
15.45
 2,603,300 15.59 15.81 15.01 136,800 111,200 0.9
25/01/2021
15.59
 4,009,100 15.35 16.31 15.13 236,300 598,800 -12.2
22/01/2021
15.40
 2,511,900 15.69 15.83 15.30 39,600 219,200 -5.8
21/01/2021
15.69
 2,930,000 15.21 15.83 14.92 117,700 202,200 -2.7
20/01/2021
14.99
 5,114,900 15.40 15.83 14.51 742,400 1,430,700 -21.3
19/01/2021
15.59
 5,956,600 16.55 16.69 15.59 307,400 623,800 -11.1
18/01/2021
16.74
 3,669,100 17.15 17.15 16.74 13,000 53,100 -1.4
15/01/2021
17.15
 3,847,900 17.17 17.48 17.03 20,300 47,000 -1.0
14/01/2021
17.15
 3,097,100 17.22 17.27 16.89 72,600 30,000 1.5
13/01/2021
17.22
 5,334,400 17.75 17.89 17.05 464,000 834,200 -13.4
12/01/2021
17.44
 7,879,300 16.53 17.44 16.50 201,500 93,600 4.0
11/01/2021
16.36
 4,088,600 16.45 16.48 16.12 150,500 329,300 -6.1
08/01/2021
16.26
 4,587,500 16.50 16.69 16.07 65,800 360,500 -10.0
07/01/2021
16.31
 5,753,700 16.17 16.55 15.59 128,300 103,700 0.8
06/01/2021
16.02
 3,641,300 16.41 16.41 15.88 4,900 169,900 -5.6
05/01/2021
16.21
 4,851,900 15.88 16.53 15.71 109,500 26,600 2.7
04/01/2021
15.88
 4,226,500 15.83 16.31 15.73 251,300 473,400 -7.4
31/12/2020
15.64
 2,518,000 15.59 15.69 15.23 206,760 2,300 6.6
30/12/2020
15.45
 2,177,800 15.45 15.81 15.37 91,100 67,800 0.8
29/12/2020
15.69
 4,724,320 15.23 16.00 15.06 160,110 1,900 5.2
28/12/2020
15.35
 3,296,720 15.59 15.71 15.11 106,190 62,260 1.4
25/12/2020
15.42
 3,886,280 15.01 15.59 15.01 395,050 20,300 12.1
24/12/2020
15.01
 6,889,010 15.25 15.45 14.37 139,420 30,870 3.3
23/12/2020
15.45
 4,694,690 16.12 16.12 14.99 5,430 154,800 -4.9
22/12/2020
16.09
 3,673,780 16.48 16.48 16.05 1,660 166,860 -5.6
21/12/2020
16.41
 5,056,940 15.83 16.74 15.83 45,550 125,510 -2.7
18/12/2020
15.71
 3,494,080 15.35 15.78 15.21 85,210 17,340 2.2
17/12/2020
15.21
 5,670,710 15.54 15.81 15.21 113,200 331,480 -7.0
16/12/2020
15.81
 4,699,340 16.02 16.07 15.35 355,520 13,630 11.3
15/12/2020
15.93
 7,050,050 15.11 16.07 15.11 1,730,010 1,663,210 2.3
14/12/2020
15.28
 7,734,180 15.01 15.57 15.01 1,206,840 4,841,000 -115.4
11/12/2020
14.92
 10,330,800 14.68 14.92 14.65 391,690 7,448,000 -218.2
10/12/2020
14.46
 10,777,940 14.01 14.85 14.01 250,980 6,793,980 -197.1
09/12/2020
13.94
 4,117,910 13.98 14.01 13.86 231,840 2,295,060 -59.9
08/12/2020
14.01
 5,156,760 13.98 14.10 13.89 1,707,080 2,856,250 -33.6
07/12/2020
13.98
 5,783,650 13.98 14.08 13.82 2,246,060 4,000,000 -51.1
04/12/2020
13.82
 3,953,960 14.10 14.15 13.79 886,340 2,081,540 -34.6
03/12/2020
14.15
 4,964,610 14.20 14.39 13.91 2,077,250 2,708,590 -18.6
02/12/2020
14.13
 4,912,230 13.91 14.37 13.89 295,070 2,934,630 -77.4
01/12/2020
13.67
 4,040,970 13.24 13.67 13.12 15,050 2,365,580 -66.2
30/11/2020
13.34
 3,297,280 13.58 13.62 13.34 14,620 2,077,250 -58.0
27/11/2020
13.43
 1,815,370 13.24 13.53 13.12 0 244,190 -6.8
26/11/2020
13.14
 1,041,640 13.07 13.43 12.95 40,000 40,150 0.0
25/11/2020
12.95
 1,474,320 13.43 13.43 12.95 532,610 612,860 -2.2
24/11/2020
13.19
 2,692,030 13.05 13.62 12.98 750 0 0.0
23/11/2020
13.12
 787,780 12.95 13.19 12.78 80,000 80,000 0
20/11/2020
12.90
 1,293,880 12.86 12.95 12.59 0 150 0.0
19/11/2020
12.90
 3,067,900 13.14 13.19 12.71 0 750 0.0
18/11/2020
13.34
 981,120 13.17 13.53 13.14 0 0 0
17/11/2020
13.17
 2,085,150 12.86 13.43 12.66 0 0 0
16/11/2020
12.76
 2,080,380 12.66 12.95 12.52 0 13,600 -0.4
13/11/2020
12.62
 1,054,130 12.71 12.71 12.50 0 0 0
12/11/2020
12.62
 1,715,910 12.06 12.62 12.06 0 0 0
11/11/2020
12.11
 1,135,700 11.99 12.18 11.99 0 0 0
10/11/2020
11.97
 1,386,060 12.23 12.26 11.94 0 0 0
09/11/2020
11.94
 2,268,270 11.27 11.99 11.27 0 0 0
06/11/2020
11.27
 162,670 11.22 11.32 11.13 0 0 0
05/11/2020
11.22
 315,900 11.34 11.42 11.22 0 0 0
04/11/2020
11.34
 442,760 11.08 11.39 11.06 0 0 0
03/11/2020
11.10
 266,890 11.06 11.15 10.99 0 0 0
02/11/2020
11.06
 253,880 11.18 11.18 10.99 0 0 0
30/10/2020
11.25
 878,700 10.82 11.25 10.77 0 0 0
29/10/2020
10.75
 833,190 10.36 10.75 10.31 403,960 403,960 0
28/10/2020
10.60
 1,184,680 11.18 11.18 10.60 422,100 422,100 0
27/10/2020
11.18
 722,530 11.22 11.25 11.18 410,550 410,550 0
26/10/2020
11.27
 605,400 11.46 11.46 11.25 0 0 0

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