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)
10/09/2019
17.45
 1,720,230 18.07 18.07 17.45 0 0 0
09/09/2019
18.07
 576,280 18.33 18.39 18.07 0 0 0
06/09/2019
18.33
 504,320 18.33 18.39 18.26 0 0 0
05/09/2019
18.33
 766,820 18.39 18.46 18.29 16,180 0 0.5
04/09/2019
18.39
 883,740 18.42 18.46 18.26 720 0 0.0
03/09/2019
18.42
 681,310 18.59 18.78 18.39 0 0 0
30/08/2019
18.59
 1,529,350 18.33 18.72 18.20 1,927,000 1,943,180 -0.5
29/08/2019
18.33
 445,010 18.13 18.42 18.10 2,000 720 0.0
28/08/2019
18.13
 426,210 18.13 18.20 17.97 0 0 0
27/08/2019
18.13
 696,170 18.39 18.59 17.94 10,873,980 10,873,980 0
26/08/2019
18.39
 974,240 18.33 18.65 18.13 50 2,000 -0.1
23/08/2019
18.33
 751,000 18.29 18.62 18.29 200 0 0.0
22/08/2019
18.29
 688,770 18.62 18.62 18.29 0 0 0
21/08/2019
18.62
 1,009,040 18.85 18.94 18.59 541,525 535,325 0.2
20/08/2019
18.85
 1,083,000 18.52 18.85 18.29 850,504 850,754 0.0
19/08/2019
18.52
 828,250 18.52 18.72 18.20 2,019,090 2,019,090 0
16/08/2019
18.52
 2,220,100 18.16 18.78 18.00 499,999 506,199 -0.2
15/08/2019
18.16
 1,637,940 17.55 18.20 17.22 0 0 0
14/08/2019
17.55
 422,200 17.68 17.87 17.55 378,210 378,210 0
13/08/2019
17.68
 1,320,440 17.97 18.00 17.55 1,500 0 0.0
12/08/2019
17.97
 627,270 18.00 18.16 17.87 0 0 0
09/08/2019
18.00
 721,070 18.20 18.33 18.00 76,500 76,500 0
08/08/2019
18.20
 3,368,880 17.19 18.39 17.06 0 1,500 0.0
07/08/2019
17.19
 427,130 17.25 17.29 17.09 400,000 400,000 0
06/08/2019
17.25
 753,260 16.90 17.29 16.73 200,000 200,000 0
05/08/2019
16.90
 297,920 16.90 16.93 16.73 200,000 200,000 0
02/08/2019
16.90
 439,060 16.70 16.90 16.44 0 0 0
01/08/2019
16.70
 615,980 16.96 16.96 16.64 0 0 0
31/07/2019
16.96
 460,660 17.16 17.16 16.80 0 0 0
30/07/2019
17.16
 232,710 17.22 17.32 17.12 4,500 0 0.1
29/07/2019
17.22
 163,630 17.32 17.45 17.22 0 0 0
26/07/2019
17.32
 137,090 17.25 17.45 17.25 0 0 0
25/07/2019
17.25
 209,610 17.25 17.48 17.22 60 4,500 -0.1
24/07/2019
17.25
 157,350 17.35 17.42 17.25 0 0 0
23/07/2019
17.35
 206,030 17.29 17.61 17.29 0 0 0
22/07/2019
17.29
 161,010 17.45 17.48 17.29 0 60 0.0
19/07/2019
17.45
 230,200 17.42 17.58 17.38 0 0 0
18/07/2019
17.42
 405,160 17.58 17.58 17.42 0 0 0
17/07/2019
17.58
 385,180 17.74 17.81 17.55 0 0 0
16/07/2019
17.74
 535,390 17.68 17.94 17.68 0 0 0
15/07/2019
17.68
 581,050 17.45 17.81 17.42 0 0 0
12/07/2019
17.45
 337,570 17.55 17.61 17.45 2,500 0 0.1
11/07/2019
17.55
 243,400 17.55 17.68 17.55 0 0 0
10/07/2019
17.55
 369,510 17.38 17.61 17.29 30 0 0.0
09/07/2019
17.38
 335,490 17.35 17.42 17.25 0 2,500 -0.1
08/07/2019
17.35
 633,770 17.64 17.64 17.25 0 0 0
05/07/2019
17.64
 377,610 17.61 17.74 17.55 0 30 0.0
04/07/2019
17.61
 607,310 17.61 17.87 17.61 0 0 0
03/07/2019
17.61
 1,476,190 17.29 18.00 17.61 0 0 0
02/07/2019
17.29
 812,470 17.16 17.55 17.03 0 0 0
01/07/2019
17.16
 359,240 16.90 17.19 16.96 0 0 0
28/06/2019
16.90
 355,530 16.90 17.16 16.77 0 0 0
27/06/2019
16.90
 290,660 17.16 17.25 16.90 7,500 0 0.2
26/06/2019
17.16
 366,130 16.86 17.32 16.90 0 0 0
25/06/2019
16.86
 179,940 16.99 16.99 16.86 0 0 0
24/06/2019
16.99
 130,680 16.99 17.06 16.90 0 7,500 -0.2
21/06/2019
16.99
 107,680 16.93 17.09 16.99 0 0 0
20/06/2019
16.93
 318,030 16.83 16.99 16.83 0 0 0
19/06/2019
16.83
 184,070 16.83 16.96 16.83 0 0 0
18/06/2019
16.83
 246,210 16.86 16.90 16.80 110,530 110,520 0.0
17/06/2019
16.86
 462,770 16.86 16.90 16.57 0 0 0
14/06/2019
16.86
 175,610 16.90 16.99 16.86 0 0 0
13/06/2019
16.90
 303,270 16.90 17.03 16.70 0 0 0
12/06/2019
16.90
 143,940 16.99 17.03 16.86 0 0 0
11/06/2019
16.99
 132,460 16.99 17.16 16.90 0 0 0
10/06/2019
16.99
 231,790 17.19 17.32 16.96 2,500 0 0.1
07/06/2019
17.19
 172,470 17.09 17.19 16.93 6,840 0 0.2
06/06/2019
17.09
 146,330 16.86 17.09 16.73 0 0 0
05/06/2019
16.86
 188,150 16.80 17.03 16.86 0 2,500 -0.1
04/06/2019
16.80
 221,030 16.77 16.99 16.70 0 6,840 -0.2
03/06/2019
16.77
 291,060 16.96 17.16 16.70 0 0 0
31/05/2019
16.96
 329,150 17.35 17.35 16.96 0 0 0
30/05/2019
17.35
 323,620 17.42 17.48 17.22 0 0 0
29/05/2019
17.42
 262,680 17.61 17.74 17.42 0 0 0
28/05/2019
17.61
 180,450 17.55 17.71 17.48 1,560 0 0.0
27/05/2019
17.55
 185,550 17.71 17.74 17.48 250,000 250,000 0
24/05/2019
17.71
 993,350 17.51 17.90 17.48 0 0 0
23/05/2019
17.51
 357,260 17.51 17.55 17.35 0 1,560 0.0
22/05/2019
17.51
 451,950 17.48 17.68 17.38 10,420 0 0.3
21/05/2019
17.48
 432,280 17.68 17.74 17.48 0 0 0
20/05/2019
17.68
 479,310 17.55 17.74 17.51 0 0 0
17/05/2019
17.55
 698,200 16.90 17.55 16.90 0 10,420 -0.3
16/05/2019
16.90
 186,600 17.09 17.19 16.90 3,750 0 0.1
15/05/2019
17.09
 229,120 17.12 17.25 17.09 0 0 0
14/05/2019
17.12
 276,050 17.06 17.19 16.90 0 0 0
13/05/2019
17.06
 197,750 16.93 17.19 16.90 0 3,750 -0.1
10/05/2019
16.93
 147,760 16.90 17.03 16.83 0 0 0
09/05/2019
16.90
 212,910 16.99 17.09 16.83 0 0 0
08/05/2019
16.99
 321,110 16.80 17.06 16.60 0 0 0
07/05/2019
16.80
 78,580 16.70 17.06 16.70 0 0 0
06/05/2019
16.70
 130,950 17.03 17.03 16.57 0 0 0
03/05/2019
17.03
 256,850 16.86 17.03 16.83 0 0 0
02/05/2019
16.86
 163,010 16.83 16.93 16.83 0 0 0
26/04/2019
16.83
 93,960 16.77 16.86 16.70 0 0 0
25/04/2019
16.77
 176,570 16.70 16.83 16.64 6,530 0 0.2
24/04/2019
16.70
 187,400 16.54 16.73 16.54 0 0 0
23/04/2019
16.54
 146,000 16.54 16.83 16.51 600 0 0.0
22/04/2019
16.54
 225,310 16.83 16.86 16.25 0 6,530 -0.2
19/04/2019
16.83
 124,180 16.80 16.90 16.80 0 0 0
18/04/2019
16.80
 340,670 16.86 16.96 16.80 0 600 0.0

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