CTCP Gemadept (gmd)

51.50
1.80
(3.62%)
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)
04/06/2020
9.11
 406,150 9.08 9.11 8.99 2,770 5,320 -0.1
03/06/2020
9.04
 595,720 8.81 9.13 8.79 2,770 2,770 0.0
02/06/2020
8.81
 471,480 9.13 9.13 8.81 2,770 2,770 0.0
01/06/2020
9.04
 320,680 9.11 9.11 8.97 2,770 2,770 0.0
29/05/2020
8.99
 330,870 9.04 9.06 8.90 2,770 2,770 0.0
28/05/2020
8.99
 196,260 9.04 9.13 8.90 0 2,770 -0.1
27/05/2020
8.99
 384,870 9.41 9.41 8.99 0 2,770 -0.1
26/05/2020
9.25
 580,970 8.99 9.29 8.99 2,150 2,770 0.0
25/05/2020
8.90
 240,930 8.79 8.92 8.79 2,150 0 0.0
22/05/2020
8.86
 308,830 8.95 8.95 8.83 2,150 0 0.0
21/05/2020
8.90
 238,910 8.95 8.99 8.88 336,980 336,980 0.0
20/05/2020
8.95
 256,160 8.97 8.97 8.86 2,150 2,150 0.0
19/05/2020
8.97
 460,510 8.90 8.99 8.88 242,240 242,240 0.0
18/05/2020
8.86
 211,940 8.92 8.92 8.79 145,570 145,570 0.0
15/05/2020
8.92
 540,940 9.02 9.02 8.72 2,150 2,150 0.0
14/05/2020
8.97
 575,970 8.79 9.06 8.72 2,150 2,150 0.0
13/05/2020
8.95
 676,310 8.86 9.04 8.67 2,150 2,150 0.0
12/05/2020
8.86
 549,130 8.79 8.90 8.65 2,150 2,150 0.0
11/05/2020
8.72
 733,410 8.72 8.76 8.28 2,150 2,150 0.0
08/05/2020
8.35
 413,560 8.37 8.51 8.33 2,150 2,150 0.0
07/05/2020
8.40
 424,580 8.37 8.49 8.24 2,160 2,150 0
06/05/2020
8.26
 371,930 8.26 8.35 8.17 2,150 2,150 0
05/05/2020
8.26
 199,960 8.26 8.26 8.10 2,150 2,150 0
04/05/2020
8.26
 404,050 8.53 8.53 8.14 2,150 2,150 0.0
29/04/2020
8.53
 568,850 8.53 8.67 8.44 398,300 391,300 0.1
28/04/2020
8.35
 783,490 8.03 8.35 8.03 2,150 2,150 0.0
27/04/2020
8.03
 255,570 8.08 8.14 7.98 205,490 205,490 0.0
24/04/2020
8.01
 337,120 8.08 8.08 7.94 2,150 9,150 -0.1
23/04/2020
8.08
 559,470 8.17 8.26 8.05 7,150 2,150 0.1
22/04/2020
8.03
 446,280 7.75 8.08 7.57 7,150 2,150 0.1
21/04/2020
7.75
 862,080 8.10 8.14 7.71 26,250 2,150 0.5
20/04/2020
8.24
 594,640 8.44 8.49 8.17 2,150 7,150 -0.1
17/04/2020
8.42
 975,490 8.21 8.44 8.17 157,440 154,970 0.1
16/04/2020
7.98
 1,059,740 7.75 8.08 7.66 0 26,250 -0.4
15/04/2020
7.78
 339,960 7.62 7.80 7.62 0 2,150 0.0
14/04/2020
7.66
 261,590 7.66 7.71 7.48 2,150 9,620 -0.1
13/04/2020
7.66
 389,230 7.66 7.80 7.57 15,040 0 0.3
10/04/2020
7.52
 302,240 7.62 7.66 7.34 2,170 0 0.0
09/04/2020
7.57
 442,690 7.48 7.66 7.43 2,150 2,150 0
08/04/2020
7.46
 308,590 7.11 7.46 7.11 2,150 15,040 -0.2
07/04/2020
7.46
 229,600 7.57 7.57 7.34 2,150 2,170 0.0
06/04/2020
7.46
 419,790 7.07 7.46 7.07 2,150 2,150 0.0
03/04/2020
6.97
 348,250 6.86 7.02 6.86 2,390 2,150 0.0
01/04/2020
6.86
 225,870 6.81 6.97 6.81 0 2,150 0.0
31/03/2020
6.86
 255,840 6.88 7.11 6.47 0 2,150 0.0
30/03/2020
6.93
 247,430 7.00 7.00 6.79 0 2,390 0.0
27/03/2020
7.30
 176,920 7.34 7.34 7.16 2,000 0 0.0
26/03/2020
7.30
 177,230 7.34 7.43 7.25 0 0 0
25/03/2020
7.48
 271,200 7.32 7.48 7.23 0 0 0
24/03/2020
7.20
 385,850 7.20 7.20 6.88 2,700 2,000 0.0
23/03/2020
7.02
 786,690 7.16 7.34 7.02 8,000 0 0.1
20/03/2020
7.55
 287,940 7.75 7.75 7.36 3,900 0 0.1
19/03/2020
7.75
 340,320 7.71 7.85 7.52 0 8,000 -0.1
18/03/2020
7.78
 663,440 7.66 7.89 7.62 0 8,000 -0.1
17/03/2020
7.52
 485,340 7.52 7.52 7.07 0 3,900 -0.1
16/03/2020
7.25
 455,770 7.18 7.36 7.11 0 0 0
13/03/2020
7.25
 917,640 7.04 7.25 7.04 875,480 875,480 0
12/03/2020
7.57
 607,800 7.82 7.98 7.57 254,160 254,160 0
11/03/2020
8.12
 447,460 8.26 8.35 7.69 0 0 0
10/03/2020
8.26
 356,930 7.94 8.28 7.89 0 0 0
09/03/2020
8.19
 728,440 8.26 8.53 8.14 0 2,250 0.0
06/03/2020
8.74
 84,780 8.76 8.81 8.72 65,520 65,520 0
05/03/2020
8.81
 231,490 8.81 8.90 8.76 0 0 0
04/03/2020
8.79
 270,000 8.76 8.86 8.72 50,000 50,000 0
03/03/2020
8.79
 146,770 8.90 8.90 8.72 0 0 0
02/03/2020
8.72
 377,990 8.51 8.86 8.51 450 0 0.0
28/02/2020
8.69
 302,040 8.51 8.72 8.49 50,000 50,000 0
27/02/2020
8.79
 138,150 8.67 8.79 8.53 50,000 50,000 0
26/02/2020
8.67
 305,720 8.67 8.67 8.42 0 450 0.0
25/02/2020
8.79
 299,060 8.40 8.79 8.40 0 0 0
24/02/2020
8.67
 507,460 8.99 9.04 8.49 0 0 0
21/02/2020
9.11
 248,170 9.27 9.29 9.11 354,055 350,305 0.1
20/02/2020
9.18
 353,490 9.08 9.34 9.08 1,320 0 0.0
19/02/2020
9.18
 265,310 9.04 9.18 9.04 0 0 0
18/02/2020
9.18
 480,470 9.38 9.38 9.11 220,000 223,750 -0.1
17/02/2020
9.38
 507,890 9.18 9.38 9.13 0 1,320 0.0
14/02/2020
9.13
 351,460 8.95 9.18 8.86 0 0 0
13/02/2020
8.95
 790,710 8.79 8.99 8.79 480,000 480,000 0
12/02/2020
8.79
 297,530 8.72 8.81 8.69 500,000 500,000 0
11/02/2020
8.76
 272,250 8.88 8.88 8.72 0 0 0
10/02/2020
8.86
 379,700 8.79 8.92 8.63 470,000 470,000 0
07/02/2020
8.92
 263,280 8.99 8.99 8.81 807,000 800,000 -3.8
06/02/2020
8.95
 418,210 8.72 8.99 8.58 0 0 0
05/02/2020
8.67
 473,070 8.63 8.76 8.49 0 0 0
04/02/2020
8.63
 392,420 8.63 8.69 8.33 2,750 7,000 -0.1
03/02/2020
8.69
 974,650 8.69 8.69 8.17 0 0 0
31/01/2020
8.76
 2,241,720 9.22 9.41 8.76 0 0 0
30/01/2020
9.41
 517,710 9.82 9.82 9.20 0 2,750 -0.1
22/01/2020
9.89
 474,460 9.82 9.89 9.80 61,050 61,050 0
21/01/2020
9.82
 395,000 9.77 9.89 9.70 0 0 0
20/01/2020
9.77
 199,720 9.77 9.82 9.70 0 0 0
17/01/2020
9.82
 208,740 9.73 9.82 9.64 0 0 0
16/01/2020
9.73
 425,730 9.82 9.82 9.64 0 0 0
15/01/2020
9.80
 219,200 9.77 9.87 9.68 0 0 0
14/01/2020
9.87
 149,040 9.98 9.98 9.73 0 0 0
13/01/2020
9.87
 109,300 10.05 10.05 9.82 3,000 0 0.1
10/01/2020
10.09
 631,400 9.98 10.09 9.52 0 0 0
09/01/2020
9.96
 253,950 9.77 9.98 9.77 0 0 0
08/01/2020
9.64
 320,710 9.96 9.96 9.64 2,000 3,000 0.0
07/01/2020
9.98
 348,050 10.21 10.26 9.96 0 0 0

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