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)
15/02/2019
21.91
 378,050 22.03 22.15 21.78 0 0 0
14/02/2019
22.03
 589,990 22.31 22.47 22.03 0 0 0
13/02/2019
22.31
 2,008,050 21.38 22.31 21.46 50 0 0.0
12/02/2019
21.38
 450,870 21.30 21.50 21.34 0 0 0
11/02/2019
21.30
 239,060 20.81 21.34 20.93 0 0 0
01/02/2019
20.81
 298,230 20.93 20.97 20.69 150 50 0.0
31/01/2019
20.93
 295,680 21.10 21.14 20.93 100 0 0.0
30/01/2019
21.10
 156,960 21.18 21.26 21.01 0 0 0
29/01/2019
21.18
 197,250 21.22 21.22 20.97 0 0 0
28/01/2019
21.22
 120,560 21.42 21.54 21.22 400 250 0.0
25/01/2019
21.42
 122,290 21.34 21.50 21.18 0 0 0
24/01/2019
21.34
 186,520 21.46 21.54 21.34 0 0 0
23/01/2019
21.46
 679,230 21.10 21.74 20.93 60 400 -0.0
22/01/2019
21.10
 176,040 21.10 21.18 20.97 400 0 0.0
21/01/2019
21.10
 358,460 20.85 21.18 20.65 2,000 0 0.1
18/01/2019
20.85
 367,840 20.37 20.97 20.61 0 50 -0.0
17/01/2019
20.37
 293,360 21.50 21.50 20.37 0 400 -0.0
16/01/2019
21.50
 350,940 21.50 21.70 21.26 0 2,000 -0.1
15/01/2019
21.50
 340,690 21.10 21.54 21.10 0 0 0
14/01/2019
21.10
 292,460 20.85 21.22 20.85 0 0 0
11/01/2019
20.85
 422,200 21.01 21.10 20.81 0 0 0
10/01/2019
21.01
 157,950 21.01 21.10 20.93 110 0 0.0
09/01/2019
21.01
 235,660 20.81 21.18 20.85 26,000 0 0.7
08/01/2019
20.81
 261,540 20.85 21.01 20.73 81,020 0 2.1
07/01/2019
20.85
 295,310 20.73 21.10 20.81 41,150 0 1.1
04/01/2019
20.73
 612,880 20.69 20.93 20.16 68,020 50 1.7
03/01/2019
20.69
 744,230 21.42 21.62 20.69 20,290 35,000 -0.4
02/01/2019
21.42
 373,200 21.22 21.62 21.22 160,300 0 4.2
28/12/2018
21.22
 162,760 21.22 21.42 21.22 40 0 0.0
27/12/2018
21.22
 327,090 21.18 21.87 21.22 40 0 0.0
26/12/2018
21.18
 722,170 21.34 21.70 21.10 1,800 361,500 -9.4
25/12/2018
21.34
 594,440 22.15 22.15 20.93 4,190 370 0.1
24/12/2018
22.15
 160,960 22.15 22.47 22.15 0 0 0
21/12/2018
22.15
 467,220 22.15 22.15 21.83 210 0 0.0
20/12/2018
22.15
 272,150 22.03 22.31 22.07 30 1,300 -0.0
19/12/2018
22.03
 295,340 22.19 22.39 22.03 10,080 1,000 0.2
18/12/2018
22.19
 798,570 22.60 22.60 21.99 115,960 0 3.2
17/12/2018
22.60
 360,100 23.20 23.20 22.56 0 0 0
14/12/2018
23.20
 256,340 23.45 23.57 23.20 0 0 0
13/12/2018
23.45
 675,380 23.45 23.94 23.41 241,130 206,500 1.1
12/12/2018
23.45
 343,170 23.29 23.53 23.20 360 0 0.0
11/12/2018
23.29
 340,210 23.53 23.53 23.20 130 0 0.0
10/12/2018
23.53
 921,890 23.65 24.02 23.45 79,450 164,630 -2.5
07/12/2018
23.65
 850,120 23.29 23.77 23.29 0 0 0
06/12/2018
23.29
 424,790 23.20 23.37 22.92 0 490 -0.0
05/12/2018
23.20
 612,740 23.41 23.41 22.92 0 79,450 -2.3
04/12/2018
23.41
 644,230 22.92 23.53 22.92 2,400 0 0.1
03/12/2018
22.92
 525,130 22.47 22.96 22.64 6,000 0 0.2
30/11/2018
22.47
 965,240 22.76 22.96 22.31 486,480 0 13.6
29/11/2018
22.76
 499,640 22.72 22.96 22.72 290,980 2,400 8.1
28/11/2018
22.72
 624,420 22.84 22.88 22.52 274,710 6,000 7.5
27/11/2018
22.84
 596,890 22.88 23.04 22.80 300,010 0 8.5
26/11/2018
22.88
 617,960 23.08 23.08 22.64 132,820 2,010 3.7
23/11/2018
23.08
 1,095,260 23.61 23.61 23.04 487,010 0 14.0
22/11/2018
23.61
 1,406,360 23.89 23.94 23.45 1,323,965 504,005 24.0
21/11/2018
23.89
 1,660,390 23.81 23.98 23.53 1,928,880 1,218,420 20.9
20/11/2018
23.81
 1,868,640 23.37 23.94 23.37 1,030,570 5,000 30.0
19/11/2018
23.37
 1,697,410 23.33 23.41 23.04 2,302,370 2,085,000 6.2
16/11/2018
23.33
 2,106,430 23.20 23.69 23.29 1,131,630 510,000 18.0
15/11/2018
23.20
 1,041,200 24.18 24.26 23.16 137,410 880 4.1
14/11/2018
24.18
 2,503,940 23.69 24.26 23.57 1,620,600 0 48.2
13/11/2018
23.69
 2,304,170 22.84 24.18 22.47 471,430 100 13.5
12/11/2018
22.84
 1,113,680 22.47 22.84 22.47 457,140 0 12.8
09/11/2018
22.47
 817,570 22.88 22.96 22.31 328,990 0 9.2
08/11/2018
22.88
 1,372,030 22.47 23.08 22.52 390,340 490 11.0
07/11/2018
22.47
 700,170 22.47 22.64 22.39 514,250 0 14.2
06/11/2018
22.47
 1,037,600 22.39 22.64 22.35 762,250 0 21.1
05/11/2018
22.39
 1,356,330 22.31 22.64 22.23 711,760 0 19.6
02/11/2018
22.31
 796,950 22.31 22.64 22.03 368,280 276,280 2.5
01/11/2018
22.31
 1,148,410 22.27 22.80 22.27 527,210 0 14.6
31/10/2018
22.27
 1,409,640 21.87 22.56 21.87 543,060 50,000 13.4
30/10/2018
21.87
 882,460 21.83 22.03 21.58 569,870 0 15.4
29/10/2018
21.83
 1,653,390 21.78 22.23 21.58 913,420 0 24.6
26/10/2018
21.78
 2,692,290 20.37 21.78 20.69 1,450,450 0 38.5
25/10/2018
20.37
 1,127,980 20.45 20.45 19.31 0 0 0
24/10/2018
20.45
 767,960 20.97 21.14 20.41 0 0 0
23/10/2018
20.97
 1,113,850 21.50 21.62 20.45 0 0 0
22/10/2018
21.50
 563,210 22.23 22.31 21.50 0 0 0
19/10/2018
22.23
 1,288,940 22.03 22.23 21.58 0 0 0
18/10/2018
22.03
 1,281,460 21.83 22.43 21.58 0 0 0
17/10/2018
21.83
 904,940 21.38 22.07 21.58 0 0 0
16/10/2018
21.38
 597,380 20.85 21.38 21.01 0 0 0
15/10/2018
20.85
 720,230 21.50 21.54 20.85 43,110 43,110 0
12/10/2018
21.50
 1,393,250 21.05 21.54 20.45 0 0 0
11/10/2018
21.05
 3,380,950 22.64 22.64 21.05 0 0 0
10/10/2018
22.64
 1,263,500 22.84 22.92 22.43 0 0 0
09/10/2018
22.84
 993,180 23.00 23.12 22.72 140,000 140,000 0
08/10/2018
23.00
 2,416,840 23.00 23.33 22.88 0 0 0
05/10/2018
23.00
 3,174,600 22.47 23.53 22.72 0 0 0
04/10/2018
22.47
 1,693,650 21.58 22.47 21.70 0 0 0
03/10/2018
21.58
 591,840 21.42 21.74 21.34 0 0 0
02/10/2018
21.42
 1,053,090 21.78 21.83 21.34 0 0 0
01/10/2018
21.78
 1,031,210 21.83 22.23 21.74 0 0 0
28/09/2018
21.83
 1,228,580 22.19 22.31 21.83 0 0 0
27/09/2018
22.19
 937,310 22.31 22.47 22.07 0 0 0
26/09/2018
22.31
 1,032,460 22.03 22.52 21.95 0 370 0
25/09/2018
22.03
 1,408,160 22.03 22.31 21.78 0 0 0
24/09/2018
22.03
 902,900 22.15 22.23 21.91 0 0 0
21/09/2018
22.15
 1,461,660 22.11 22.52 21.78 0 0 0
20/09/2018
22.11
 2,707,410 21.50 22.43 21.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |