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)
14/04/2021
24.90
 1,693,600 25.11 25.11 24.54 32,700 100 1.1
13/04/2021
25.11
 2,997,600 25.69 25.90 25.04 1,100 45,100 -1.6
12/04/2021
25.69
 2,607,300 25.69 25.83 25.36 338,900 38,200 10.7
09/04/2021
25.69
 2,762,900 25.40 26.19 25.04 131,300 90,200 1.3
08/04/2021
25.40
 2,073,800 25.80 25.90 25.26 15,500 437,100 -14.9
07/04/2021
25.80
 5,418,300 24.75 26.05 24.61 194,900 205,700 -0.6
06/04/2021
24.75
 2,608,200 24.79 24.79 24.43 651,300 100,400 18.8
05/04/2021
24.79
 2,362,000 25.04 25.11 24.50 21,300 75,800 -1.9
02/04/2021
25.04
 2,308,700 24.93 25.40 24.75 22,000 8,300 0.5
01/04/2021
24.93
 3,630,100 24.36 25.00 24.18 1,900 360,900 -12.3
31/03/2021
24.36
 2,916,600 24.36 24.82 24.25 1,500 591,300 -20.1
30/03/2021
24.36
 4,080,500 23.74 24.68 23.60 700 209,100 -7.0
29/03/2021
23.74
 998,000 23.38 23.74 23.46 40,300 1,500 1.3
26/03/2021
23.38
 2,443,000 23.74 23.74 22.52 3,800 79,400 -2.4
25/03/2021
23.74
 2,056,300 23.89 24.03 23.31 112,500 164,100 -1.7
24/03/2021
23.89
 1,845,300 24.61 24.61 23.46 65,200 300 2.2
23/03/2021
24.61
 2,503,700 24.90 24.97 24.03 12,900 306,300 -10.0
22/03/2021
24.90
 5,846,400 23.71 25.11 24.25 25,500 246,100 -7.6
19/03/2021
23.71
 1,836,100 23.89 23.89 23.49 7,200 19,400 -0.4
18/03/2021
23.89
 1,467,400 24.00 24.25 23.74 1,400 19,200 -0.6
17/03/2021
24.00
 2,915,000 23.60 24.07 23.60 600 3,600 -0.1
16/03/2021
23.60
 2,630,500 22.99 23.67 22.88 22,300 1,100 0.7
15/03/2021
22.99
 1,528,800 23.03 23.46 22.88 215,600 600,900 -12.3
12/03/2021
23.03
 1,763,400 23.17 23.31 22.88 4,600 339,900 -10.7
11/03/2021
23.17
 1,781,000 23.10 23.53 23.03 4,700 496,600 -15.8
10/03/2021
23.10
 1,148,200 22.81 23.17 22.45 110,400 4,200 3.4
09/03/2021
22.81
 2,346,400 23.13 23.13 22.38 28,900 460,000 -13.6
08/03/2021
23.13
 2,298,300 23.53 23.89 22.92 28,800 400,000 -12.0
05/03/2021
23.53
 2,472,100 23.24 23.53 22.31 105,700 200 3.4
04/03/2021
23.24
 2,564,700 24.18 24.54 22.88 123,400 176,100 -1.8
03/03/2021
24.18
 2,364,900 24.46 24.57 24.10 1,000 335,800 -11.3
02/03/2021
24.46
 1,940,500 24.72 24.82 24.25 6,300 219,000 -7.2
01/03/2021
24.72
 3,084,500 24.10 24.82 24.32 50,600 3,800 1.6
26/02/2021
24.10
 2,507,700 23.74 24.43 23.31 41,870 40,410 0.5
25/02/2021
23.74
 2,041,000 23.49 24.07 23.31 58,500 100,300 -1.4
24/02/2021
23.49
 2,287,600 23.74 24.03 23.38 311,500 8,000 10.0
23/02/2021
23.74
 1,858,900 24.03 24.03 23.38 500,000 50,000 15.0
22/02/2021
24.03
 2,069,300 24.10 24.46 23.42 240,000 108,200 4.4
19/02/2021
24.10
 3,302,700 23.82 24.32 23.35 482,900 127,200 11.9
18/02/2021
23.82
 3,318,800 23.53 24.32 23.17 353,900 19,900 11.1
17/02/2021
23.53
 3,496,400 22.02 23.53 22.05 186,900 102,000 2.6
09/02/2021
22.02
 2,053,700 21.26 22.05 21.15 1,037,200 0 31.3
08/02/2021
21.26
 2,714,400 22.31 22.31 20.76 279,000 132,200 4.5
05/02/2021
22.31
 2,379,300 21.87 22.38 21.55 353,500 194,900 4.9
04/02/2021
21.87
 4,194,600 20.90 21.91 20.51 524,100 231,000 8.9
03/02/2021
20.90
 3,536,000 19.93 21.05 19.90 456,000 511,400 -1.7
02/02/2021
19.93
 3,078,300 19.97 20.00 18.60 509,800 305,700 5.5
01/02/2021
19.97
 4,364,400 21.44 21.44 19.97 564,200 193,300 10.1
29/01/2021
21.44
 4,405,300 20.72 21.44 19.28 675,300 360,700 8.9
28/01/2021
20.72
 2,662,300 22.27 22.27 20.72 155,800 192,600 -1.0
27/01/2021
22.27
 2,641,400 23.17 23.53 21.95 368,700 64,000 9.6
26/01/2021
23.17
 2,603,300 23.38 23.71 22.52 136,800 111,200 0.9
25/01/2021
23.38
 4,009,100 23.10 24.46 22.70 236,300 598,800 -12.2
22/01/2021
23.10
 2,511,900 23.53 23.74 22.95 39,600 219,200 -5.8
21/01/2021
23.53
 2,930,000 22.49 23.74 22.38 117,700 202,200 -2.7
20/01/2021
22.49
 5,114,900 23.38 23.74 21.77 742,400 1,430,700 -21.3
19/01/2021
23.38
 5,956,600 25.11 25.11 23.38 307,400 623,800 -11.1
18/01/2021
25.11
 3,669,100 25.72 25.72 25.11 13,000 53,100 -1.4
15/01/2021
25.72
 3,847,900 25.72 26.23 25.54 20,300 47,000 -1.0
14/01/2021
25.72
 3,097,100 25.83 25.90 25.33 72,600 30,000 1.5
13/01/2021
25.83
 5,334,400 26.16 26.84 25.58 464,000 834,200 -13.4
12/01/2021
26.16
 7,879,300 24.54 26.16 24.75 201,500 93,600 4.0
11/01/2021
24.54
 4,088,600 24.39 24.72 24.18 150,500 329,300 -6.1
08/01/2021
24.39
 4,587,500 24.46 25.04 24.10 65,800 360,500 -10.0
07/01/2021
24.46
 5,753,700 24.03 24.82 23.38 128,300 103,700 0.8
06/01/2021
24.03
 3,641,300 24.32 24.61 23.82 4,900 169,900 -5.6
05/01/2021
24.32
 4,851,900 23.82 24.79 23.56 109,500 26,600 2.7
04/01/2021
23.82
 4,226,500 23.46 24.46 23.60 251,300 473,400 -7.4
31/12/2020
23.46
 2,518,000 23.17 23.53 22.85 206,760 2,300 6.6
30/12/2020
23.17
 2,177,800 23.53 23.71 23.06 91,100 67,800 0.8
29/12/2020
23.53
 4,724,320 23.03 24.00 22.59 160,110 1,900 5.2
28/12/2020
23.03
 3,296,720 23.13 23.56 22.67 106,190 62,260 1.4
25/12/2020
23.13
 3,886,280 22.52 23.38 22.52 395,050 20,300 12.1
24/12/2020
22.52
 6,889,010 23.17 23.17 21.55 139,420 30,870 3.3
23/12/2020
23.17
 4,694,690 24.14 24.18 22.49 5,430 154,800 -4.9
22/12/2020
24.14
 3,673,780 24.61 24.72 24.07 1,660 166,860 -5.6
21/12/2020
24.61
 5,056,940 23.56 25.11 23.74 45,550 125,510 -2.7
18/12/2020
23.56
 3,494,080 22.81 23.67 22.81 85,210 17,340 2.2
17/12/2020
22.81
 5,670,710 23.71 23.71 22.81 113,200 331,480 -7.0
16/12/2020
23.71
 4,699,340 23.89 24.10 23.03 355,520 13,630 11.3
15/12/2020
23.89
 7,050,050 22.92 24.10 22.67 1,730,010 1,663,210 2.3
14/12/2020
22.92
 7,734,180 22.38 23.35 22.52 1,206,840 4,841,000 -115.4
11/12/2020
22.38
 10,330,800 21.69 22.38 21.98 391,690 7,448,000 -218.2
10/12/2020
21.69
 10,777,940 20.90 22.27 21.01 250,980 6,793,980 -197.1
09/12/2020
20.90
 4,117,910 21.01 21.01 20.79 231,840 2,295,060 -59.9
08/12/2020
21.01
 5,156,760 20.97 21.15 20.83 1,707,080 2,856,250 -33.6
07/12/2020
20.97
 5,783,650 20.72 21.12 20.72 2,246,060 4,000,000 -51.1
04/12/2020
20.72
 3,953,960 21.23 21.23 20.69 886,340 2,081,540 -34.6
03/12/2020
21.23
 4,964,610 21.19 21.59 20.87 2,077,250 2,708,590 -18.6
02/12/2020
21.19
 4,912,230 20.51 21.55 20.83 295,070 2,934,630 -77.4
01/12/2020
20.51
 4,040,970 20.00 20.51 19.68 15,050 2,365,580 -66.2
30/11/2020
20.00
 3,297,280 20.15 20.43 20.00 14,620 2,077,250 -58.0
27/11/2020
20.15
 1,815,370 19.72 20.29 19.68 0 244,190 -6.8
26/11/2020
19.72
 1,041,640 19.43 20.15 19.43 40,000 40,150 0.0
25/11/2020
19.43
 1,474,320 19.79 20.15 19.43 532,610 612,860 -2.2
24/11/2020
19.79
 2,692,030 19.68 20.43 19.46 750 0 0.0
23/11/2020
19.68
 787,780 19.36 19.79 19.18 80,000 80,000 0
20/11/2020
19.36
 1,293,880 19.36 19.43 18.89 0 150 0.0
19/11/2020
19.36
 3,067,900 20.00 20.00 19.07 0 750 0.0
18/11/2020
20.00
 981,120 19.75 20.29 19.72 0 0 0

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