CTCP Gemadept (gmd)

65.90
0.10
(0.15%)
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
(2024-10-14) 		0.99 1.52% 30,058,200 2,072,375 126.8
60.72
65.90
65.80
2 tháng
(2024-09-16) 		0.73 1.12% 41,410,000 2,499,850 162.1
60.72
67.28
65.80
3 tháng
(2024-08-15) 		-1.65 -2.45% 59,328,400 2,394,790 154.1
60.72
71.03
65.80
6 tháng
(2024-05-17) 		-4.53 -6.44% 144,798,200 3,182,209 219.6
60.72
72.07
65.80
12 tháng
(2023-11-20) 		8.08 13.99% 305,900,500 1,190,895 66.7
55.57
72.07
65.80
24 tháng
(2022-11-24) 		28.80 77.85% 538,576,000 7,988,677 481.3
35.87
72.07
65.80
36 tháng
(2021-11-29) 		26.65 68.07% 1,014,465,700 33,058,072 1,696.7
31.45
72.07
65.80
60 tháng
(2019-12-10) 		49.04 292.63% 2,010,441,000 10,313,302 1,028.6
10.94
72.07
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2018
23.47
 706,300 23.26 23.47 22.89 0 0 0
18/01/2018
23.26
 946,820 23.05 23.26 22.25 43,470 63,970 -0.9
17/01/2018
23.05
 1,324,840 24.08 24.27 23.05 0 55,250 -2.5
16/01/2018
24.08
 2,004,840 24.08 24.69 23.79 0 634,090 -29.2
15/01/2018
24.08
 861,110 24.11 24.27 23.74 0 109,720 -5.0
12/01/2018
24.11
 1,827,630 24.43 24.64 24.05 500,000 1,342,720 -38.9
11/01/2018
24.43
 1,775,630 23.84 24.53 23.39 0 95,980 -4.4
10/01/2018
23.84
 1,485,000 23.63 24.08 23.37 750,000 751,030 -0.0
09/01/2018
23.63
 1,402,210 23.31 23.74 23.05 130,000 230,030 -4.4
08/01/2018
23.31
 1,810,290 22.57 23.50 22.57 0 1,110 -0.0
05/01/2018
22.57
 1,046,650 22.47 22.70 22.25 0 0 0
04/01/2018
22.47
 1,082,300 22.47 22.76 22.28 0 190 -0.0
03/01/2018
22.47
 1,762,650 21.88 22.89 21.99 0 10 -0.0
02/01/2018
21.88
 794,550 21.27 21.96 21.30 0 150 -0.0
29/12/2017
21.27
 580,650 21.14 21.33 21.03 696,580 696,580 0
28/12/2017
21.14
 365,850 21.03 21.25 21.03 0 600 -0.0
27/12/2017
21.03
 434,310 21.33 21.33 21.03 0 2,490 -0.1
26/12/2017
21.33
 679,480 20.72 21.41 20.80 0 0 0
25/12/2017
20.72
 1,116,700 20.98 20.98 20.45 0 0 0
22/12/2017
20.98
 519,330 21.19 21.19 20.93 0 3,750 -0.2
21/12/2017
21.19
 463,490 21.33 21.46 21.19 0 1,800 -0.1
20/12/2017
21.33
 615,590 21.38 21.56 21.19 0 20,000 -0.8
19/12/2017
21.38
 556,720 21.88 22.04 21.35 0 0 0
18/12/2017
21.88
 540,030 21.54 21.99 21.56 0 0 0
15/12/2017
21.54
 397,560 21.46 21.62 21.41 0 0 0
14/12/2017
21.46
 447,790 20.98 21.46 21.03 0 0 0
13/12/2017
20.98
 642,170 21.30 21.56 20.61 0 0 0
12/12/2017
21.30
 1,183,190 21.88 21.99 20.66 0 0 0
11/12/2017
21.88
 652,430 22.57 22.57 21.88 0 0 0
08/12/2017
22.57
 530,740 22.54 22.84 22.52 0 0 0
07/12/2017
22.54
 511,980 22.62 22.70 22.47 0 0 0
06/12/2017
22.62
 557,770 22.57 22.92 22.25 0 0 0
05/12/2017
22.57
 910,660 23.23 23.47 22.57 0 0 0
04/12/2017
23.23
 1,169,550 22.60 23.47 22.84 0 100 -0.0
01/12/2017
22.60
 339,300 22.68 22.78 22.60 0 0 0
30/11/2017
22.68
 791,340 22.73 23.05 22.62 0 0 0
29/11/2017
22.73
 524,060 22.60 22.89 22.54 0 0 0
28/11/2017
22.60
 818,610 22.54 22.94 22.41 0 240 -0.0
27/11/2017
22.54
 759,960 22.70 22.78 22.49 0 1,540 -0.1
24/11/2017
22.70
 1,436,540 21.88 22.86 21.88 0 200 -0.0
23/11/2017
21.88
 804,610 21.62 22.15 21.56 0 3,000 -0.1
22/11/2017
21.62
 646,580 21.72 21.83 21.41 0 15,000 -0.6
21/11/2017
21.72
 547,240 21.94 22.25 21.62 0 0 0
20/11/2017
21.94
 274,010 21.99 22.15 21.83 250,000 256,160 -0.3
17/11/2017
21.99
 906,320 22.44 22.49 21.94 36,100 36,200 -0.0
16/11/2017
22.44
 493,670 22.09 22.47 22.15 0 0 0
15/11/2017
22.09
 1,066,000 21.35 22.41 21.46 0 6,440 -0.3
14/11/2017
21.35
 859,180 20.66 21.67 20.50 0 2,500 -0.1
13/11/2017
20.66
 373,110 20.88 20.98 20.56 0 15,000 -0.6
10/11/2017
20.88
 542,920 20.56 20.93 20.19 0 0 0
09/11/2017
20.56
 669,320 20.96 20.96 20.50 0 0 0
08/11/2017
20.96
 399,340 20.93 21.09 20.72 0 500 -0.0
07/11/2017
20.93
 444,660 20.66 21.14 20.50 283,280 283,280 0
06/11/2017
20.66
 384,680 20.66 21.09 20.56 0 500 -0.0
03/11/2017
20.66
 1,041,060 20.13 20.98 19.07 0 2,500 -0.1
02/11/2017
20.13
 967,520 21.19 21.30 19.76 0 1,990 -0.1
01/11/2017
21.19
 314,370 21.46 21.62 21.19 0 0 0
31/10/2017
21.46
 379,640 21.54 21.72 21.43 0 0 0
30/10/2017
21.54
 486,720 21.99 22.15 21.54 0 0 0
27/10/2017
21.99
 314,200 21.83 21.99 21.72 0 13,900 -0.6
26/10/2017
21.83
 429,570 22.15 22.15 21.62 0 0 0
25/10/2017
22.15
 190,620 22.09 22.36 21.99 0 0 0
24/10/2017
22.09
 410,040 22.04 22.23 21.99 0 0 0
23/10/2017
22.04
 785,410 22.36 22.47 21.99 480,000 480,000 0
20/10/2017
22.36
 1,252,240 22.89 23.05 22.36 0 270 -0.0
19/10/2017
22.89
 338,610 23.05 23.18 22.89 0 0 0
18/10/2017
23.05
 477,600 23.47 23.47 23.05 0 0 0
17/10/2017
23.47
 746,890 22.94 23.52 22.81 0 100 -0.0
16/10/2017
22.94
 903,280 23.31 23.31 22.92 0 0 0
13/10/2017
23.31
 493,280 23.45 23.55 23.21 0 0 0
12/10/2017
23.45
 654,830 23.34 23.68 23.37 0 0 0
11/10/2017
23.34
 1,559,210 23.31 23.55 23.29 0 20,200 -0.9
10/10/2017
23.31
 440,210 23.37 23.47 23.18 0 5,000 -0.2
09/10/2017
23.37
 851,850 23.05 23.47 23.10 0 30,390 -1.3
06/10/2017
23.05
 672,340 22.78 23.47 22.78 0 700 -0.0
05/10/2017
22.78
 760,020 23.21 23.55 22.78 0 20,000 -0.9
04/10/2017
23.21
 731,420 23.26 23.58 23.15 0 0 0
03/10/2017
23.26
 1,862,390 23.58 24.05 23.10 0 20,000 -0.9
02/10/2017
23.58
 1,193,290 23.18 23.95 23.29 0 109,110 -4.9
29/09/2017
23.18
 1,621,910 22.70 23.42 22.78 0 0 0
28/09/2017
22.70
 762,850 22.94 23.21 22.54 0 5,000 -0.2
27/09/2017
22.94
 963,490 23.58 23.68 22.94 0 0 0
26/09/2017
23.58
 2,466,320 22.31 23.58 22.62 400,000 404,460 -0.2
25/09/2017
22.31
 805,110 22.04 22.52 21.99 0 108,000 -4.5
22/09/2017
22.04
 742,930 22.15 22.23 21.99 0 0 0
21/09/2017
22.15
 324,340 22.09 22.23 22.07 0 16,210 -0.7
20/09/2017
22.09
 364,630 22.09 22.41 22.07 0 0 0
19/09/2017
22.09
 488,180 22.23 22.47 22.09 0 0 0
18/09/2017
22.23
 523,080 22.04 22.52 22.04 0 0 0
15/09/2017
22.04
 314,880 22.17 22.36 21.94 0 0 0
14/09/2017
22.17
 653,110 22.12 22.47 22.09 200,000 250,000 -2.1
13/09/2017
22.12
 266,240 21.78 22.12 21.78 0 0 0
12/09/2017
21.78
 758,190 21.51 21.83 21.46 0 136,920 -5.6
11/09/2017
21.51
 676,180 21.88 22.20 21.51 0 175,160 -7.2
08/09/2017
21.88
 841,690 22.41 22.47 21.83 0 203,230 -8.5
07/09/2017
22.41
 815,650 22.52 22.94 22.41 0 214,730 -9.2
06/09/2017
22.52
 379,470 22.62 22.73 22.47 100,000 100,000 0
05/09/2017
22.62
 801,000 22.78 23.02 22.60 0 0 0
01/09/2017
22.78
 1,162,130 22.57 23.10 22.52 0 0 0
31/08/2017
22.57
 804,590 22.39 22.68 22.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |