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)
29/06/2020
13.08
 385,800 13.49 13.49 12.77 0 0 0
26/06/2020
13.49
 198,940 13.59 13.70 13.35 0 0 0
25/06/2020
13.59
 123,090 13.77 13.77 13.32 0 110 0.0
24/06/2020
13.77
 226,780 13.77 13.97 13.49 0 0 0
23/06/2020
13.77
 455,710 13.63 14.11 13.63 0 0 0
22/06/2020
13.63
 377,800 13.52 13.63 13.49 0 0 0
19/06/2020
13.52
 229,200 13.35 13.52 13.28 0 0 0
18/06/2020
13.35
 181,850 13.35 13.39 13.15 0 0 0
17/06/2020
13.35
 93,350 13.46 13.56 13.18 0 0 0
16/06/2020
13.46
 180,310 13.08 13.49 13.15 0 0 0
15/06/2020
13.08
 214,760 13.63 13.94 13.08 14,260 0 0.3
12/06/2020
13.63
 593,750 13.39 13.63 12.73 0 0 0
11/06/2020
13.39
 738,480 14.38 14.45 13.39 2,770 0 0.1
10/06/2020
14.38
 444,990 14.28 14.38 14.04 2,770 14,260 -0.2
09/06/2020
14.28
 289,650 14.52 14.66 14.25 5,320 0 0.1
08/06/2020
14.52
 995,290 14.35 14.63 14.11 2,770 2,770 0.0
05/06/2020
14.35
 802,660 13.66 14.35 13.49 2,770 2,770 0.0
04/06/2020
13.66
 406,150 13.56 13.66 13.49 2,770 5,320 -0.1
03/06/2020
13.56
 595,720 13.21 13.70 13.18 2,770 2,770 0.0
02/06/2020
13.21
 471,480 13.56 13.70 13.21 2,770 2,770 0.0
01/06/2020
13.56
 320,680 13.49 13.66 13.46 2,770 2,770 0.0
29/05/2020
13.49
 330,870 13.49 13.59 13.35 2,770 2,770 0.0
28/05/2020
13.49
 196,260 13.49 13.70 13.35 0 2,770 -0.1
27/05/2020
13.49
 384,870 13.87 14.11 13.49 0 2,770 -0.1
26/05/2020
13.87
 580,970 13.35 13.94 13.49 2,150 2,770 0.0
25/05/2020
13.35
 240,930 13.28 13.39 13.18 2,150 0 0.0
22/05/2020
13.28
 308,830 13.35 13.42 13.25 2,150 0 0.0
21/05/2020
13.35
 238,910 13.42 13.49 13.32 336,980 336,980 0.0
20/05/2020
13.42
 256,160 13.46 13.46 13.28 2,150 2,150 0.0
19/05/2020
13.46
 460,510 13.28 13.49 13.32 242,240 242,240 0.0
18/05/2020
13.28
 211,940 13.39 13.39 13.18 145,570 145,570 0.0
15/05/2020
13.39
 540,940 13.46 13.52 13.08 2,150 2,150 0.0
14/05/2020
13.46
 575,970 13.42 13.59 13.08 2,150 2,150 0.0
13/05/2020
13.42
 676,310 13.28 13.56 13.01 2,150 2,150 0.0
12/05/2020
13.28
 549,130 13.08 13.35 12.97 2,150 2,150 0.0
11/05/2020
13.08
 733,410 12.53 13.15 12.42 2,150 2,150 0.0
08/05/2020
12.53
 413,560 12.60 12.77 12.49 2,150 2,150 0.0
07/05/2020
12.60
 424,580 12.39 12.73 12.35 2,160 2,150 0
06/05/2020
12.39
 371,930 12.39 12.53 12.25 2,150 2,150 0
05/05/2020
12.39
 199,960 12.39 12.39 12.15 2,150 2,150 0
04/05/2020
12.39
 404,050 12.80 12.80 12.22 2,150 2,150 0.0
29/04/2020
12.80
 568,850 12.53 13.01 12.66 398,300 391,300 0.1
28/04/2020
12.53
 783,490 12.04 12.53 12.04 2,150 2,150 0.0
27/04/2020
12.04
 255,570 12.01 12.22 11.98 205,490 205,490 0.0
24/04/2020
12.01
 337,120 12.11 12.11 11.91 2,150 9,150 -0.1
23/04/2020
12.11
 559,470 12.04 12.39 12.08 7,150 2,150 0.1
22/04/2020
12.04
 446,280 11.63 12.11 11.36 7,150 2,150 0.1
21/04/2020
11.63
 862,080 12.35 12.35 11.56 26,250 2,150 0.5
20/04/2020
12.35
 594,640 12.63 12.73 12.25 2,150 7,150 -0.1
17/04/2020
12.63
 975,490 11.98 12.66 12.25 157,440 154,970 0.1
16/04/2020
11.98
 1,059,740 11.67 12.11 11.49 0 26,250 -0.4
15/04/2020
11.67
 339,960 11.49 11.70 11.43 0 2,150 0.0
14/04/2020
11.49
 261,590 11.49 11.56 11.22 2,150 9,620 -0.1
13/04/2020
11.49
 389,230 11.29 11.70 11.36 15,040 0 0.3
10/04/2020
11.29
 302,240 11.36 11.49 11.01 2,170 0 0.0
09/04/2020
11.36
 442,690 11.18 11.49 11.15 2,150 2,150 0
08/04/2020
11.18
 308,590 11.18 11.18 10.67 2,150 15,040 -0.2
07/04/2020
11.18
 229,600 11.18 11.36 11.01 2,150 2,170 0.0
06/04/2020
11.18
 419,790 10.46 11.18 10.60 2,150 2,150 0.0
03/04/2020
10.46
 348,250 10.29 10.53 10.29 2,390 2,150 0.0
01/04/2020
10.29
 225,870 10.29 10.46 10.22 0 2,150 0.0
31/03/2020
10.29
 255,840 10.39 10.67 9.70 0 2,150 0.0
30/03/2020
10.39
 247,430 10.94 10.94 10.19 0 2,390 0.0
27/03/2020
10.94
 176,920 10.94 11.01 10.74 2,000 0 0.0
26/03/2020
10.94
 177,230 11.22 11.22 10.87 0 0 0
25/03/2020
11.22
 271,200 10.81 11.22 10.84 0 0 0
24/03/2020
10.81
 385,850 10.53 10.81 10.32 2,700 2,000 0.0
23/03/2020
10.53
 786,690 11.32 11.32 10.53 8,000 0 0.1
20/03/2020
11.32
 287,940 11.63 11.63 11.05 3,900 0 0.1
19/03/2020
11.63
 340,320 11.67 11.77 11.29 0 8,000 -0.1
18/03/2020
11.67
 663,440 11.29 11.84 11.43 0 8,000 -0.1
17/03/2020
11.29
 485,340 10.87 11.29 10.60 0 3,900 -0.1
16/03/2020
10.87
 455,770 10.87 11.05 10.67 0 0 0
13/03/2020
10.87
 917,640 11.36 11.36 10.56 875,480 875,480 0
12/03/2020
11.36
 607,800 12.18 12.18 11.36 254,160 254,160 0
11/03/2020
12.18
 447,460 12.39 12.53 11.53 0 0 0
10/03/2020
12.39
 356,930 12.29 12.42 11.84 0 0 0
09/03/2020
12.29
 728,440 13.11 13.11 12.22 0 2,250 0.0
06/03/2020
13.11
 84,780 13.21 13.21 13.08 65,520 65,520 0
05/03/2020
13.21
 231,490 13.18 13.35 13.15 0 0 0
04/03/2020
13.18
 270,000 13.18 13.28 13.08 50,000 50,000 0
03/03/2020
13.18
 146,770 13.08 13.35 13.08 0 0 0
02/03/2020
13.08
 377,990 13.04 13.28 12.77 450 0 0.0
28/02/2020
13.04
 302,040 13.18 13.18 12.73 50,000 50,000 0
27/02/2020
13.18
 138,150 13.01 13.18 12.80 50,000 50,000 0
26/02/2020
13.01
 305,720 13.18 13.18 12.63 0 450 0.0
25/02/2020
13.18
 299,060 13.01 13.18 12.60 0 0 0
24/02/2020
13.01
 507,460 13.66 13.66 12.73 0 0 0
21/02/2020
13.66
 248,170 13.77 13.94 13.66 354,055 350,305 0.1
20/02/2020
13.77
 353,490 13.77 14.01 13.63 1,320 0 0.0
19/02/2020
13.77
 265,310 13.77 13.77 13.56 0 0 0
18/02/2020
13.77
 480,470 14.07 14.07 13.66 220,000 223,750 -0.1
17/02/2020
14.07
 507,890 13.70 14.07 13.70 0 1,320 0.0
14/02/2020
13.70
 351,460 13.42 13.77 13.28 0 0 0
13/02/2020
13.42
 790,710 13.18 13.49 13.18 480,000 480,000 0
12/02/2020
13.18
 297,530 13.15 13.21 13.04 500,000 500,000 0
11/02/2020
13.15
 272,250 13.28 13.32 13.08 0 0 0
10/02/2020
13.28
 379,700 13.39 13.39 12.94 470,000 470,000 0
07/02/2020
13.39
 263,280 13.42 13.49 13.21 807,000 800,000 -3.8
06/02/2020
13.42
 418,210 13.01 13.49 12.87 0 0 0

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