CTCP Gemadept (gmd)

65
1.30
(2.04%)
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
(2024-10-22) 		2.20 3.50% 31,846,700 2,121,644 136.5
62.50
66.60
65
2 tháng
(2024-09-23) 		-2.28 -3.39% 46,543,800 -426,956 -54.8
60.72
67.28
65
3 tháng
(2024-08-23) 		-5.09 -7.27% 61,086,600 -675,256 -74.5
60.72
70.09
65
6 tháng
(2024-05-27) 		-3.76 -5.46% 142,955,000 846,571 51.9
60.72
72.07
65
12 tháng
(2023-11-27) 		9.43 16.97% 309,122,500 -838,533 -77.0
55.57
72.07
65
24 tháng
(2022-12-02) 		27.20 71.95% 541,710,700 4,532,549 269.7
35.87
72.07
65
36 tháng
(2021-12-07) 		27.34 72.60% 1,011,340,200 31,011,244 1,551.0
31.45
72.07
65
60 tháng
(2019-12-18) 		47.77 277.15% 2,016,972,100 8,187,424 878.7
10.94
72.07
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
67.59
 1,464,200 68.09 68.92 67.59 219,800 408,600 -15.5
01/07/2024
68.01
 1,183,200 68.84 68.84 67.84 189,500 537,600 -28.6
28/06/2024
68.84
 1,658,000 69.34 69.83 68.42 99,600 28,400 5.9
27/06/2024
69.17
 986,700 69.25 69.25 68.42 55,000 21,200 2.8
26/06/2024
69.67
 2,136,100 68.84 70.08 68.01 637,900 474,300 13.5
25/06/2024
68.84
 1,088,700 68.01 69.83 67.84 199,500 157,400 3.4
24/06/2024
68.01
 1,928,800 68.92 69.42 67.93 101,100 138,900 -3.1
21/06/2024
69.17
 976,900 69.25 70.08 69.09 149,300 46,100 8.6
20/06/2024
69.00
 999,900 69.25 69.58 68.92 130,300 5,700 10.4
19/06/2024
69.25
 1,355,100 69.34 70.50 69.17 31,400 130,800 -8.4
18/06/2024
69.34
 857,000 69.67 69.75 69.34 137,500 146,800 -0.8
17/06/2024
69.50
 1,105,100 68.92 70.41 68.84 258,500 4,800 21.3
14/06/2024
68.84
 2,064,400 70.33 71.16 68.84 96,700 56,300 3.3
13/06/2024
70.50
 1,022,100 71.16 71.16 70.25 138,700 36,200 8.7
12/06/2024
71.08
 1,712,400 70.91 71.24 69.92 204,500 115,500 7.7
11/06/2024
71.33
 1,904,600 72.16 72.40 70.58 482,700 327,400 13.3
10/06/2024
72.07
 3,773,300 69.67 72.82 69.67 39,900 45,900 -0.5
07/06/2024
69.17
 2,036,800 69.67 70.50 68.76 400 776,600 -64.8
06/06/2024
69.67
 1,851,700 70.41 70.41 68.09 7,527 15,840 -0.7
05/06/2024
69.67
 1,702,700 70.50 70.66 69.67 363,500 100 30.8
04/06/2024
70.08
 2,560,800 69.50 70.91 69.00 202,700 28,800 14.6
03/06/2024
69.09
 1,669,500 70.08 70.08 68.84 12,700 421,200 -34.2
31/05/2024
69.50
 1,135,000 69.09 69.92 69.09 76,700 134,200 -4.8
30/05/2024
68.76
 2,861,500 68.09 70.08 68.01 32,400 795,300 -63.3
29/05/2024
68.51
 1,486,400 69.00 70.08 68.01 70,700 511,300 -36.7
28/05/2024
69.00
 1,617,200 68.84 69.67 68.59 296,600 361,000 -5.4
27/05/2024
68.76
 924,900 69.25 69.25 68.42 201,500 166,000 2.9
24/05/2024
69.25
 2,195,500 70.50 70.58 67.59 82,000 169,300 -7.3
23/05/2024
70.91
 1,530,900 69.50 70.91 69.25 79,500 10,000 5.9
22/05/2024
69.67
 1,682,000 71.33 71.58 69.25 40,600 42,400 -0.1
21/05/2024
70.75
 1,673,100 69.50 70.75 68.92 85,300 56,900 2.3
20/05/2024
69.58
 1,641,600 70.75 70.91 69.58 37,900 20,000 1.5
17/05/2024
70.33
 1,474,600 70.25 70.83 69.75 33,000 38,300 -0.5
16/05/2024
70.00
 2,152,900 69.42 70.75 69.17 40,600 9,600 2.6
15/05/2024
68.84
 1,560,500 68.76 69.42 68.18 8,600 154,400 -12.1
14/05/2024
68.26
 1,190,200 68.34 69.17 67.76 16,600 207,700 -15.7
13/05/2024
68.09
 2,522,700 69.83 69.83 67.59 47,100 238,800 -15.9
10/05/2024
69.34
 1,527,900 70.91 70.91 69.17 15,700 380,900 -30.6
09/05/2024
69.92
 2,112,100 70.41 71.58 69.92 11,200 342,100 -28.2
08/05/2024
70.41
 1,888,600 69.67 71.24 69.25 1,500 518,900 -43.6
07/05/2024
70.25
 2,709,700 69.92 72.57 69.09 163,200 490,900 -28.0
06/05/2024
69.83
 1,675,400 70.75 70.75 69.42 9,200 271,100 -22.1
03/05/2024
70.91
 4,046,100 70.50 70.91 68.42 202,300 139,700 5.3
02/05/2024
69.83
 1,654,100 70.33 70.33 69.09 63,600 319,700 -21.5
26/04/2024
69.83
 5,624,400 67.51 71.74 67.01 874,200 580,700 24.8
25/04/2024
67.51
 1,284,400 67.59 67.59 66.43 138,100 109,500 2.4
24/04/2024
67.43
 2,056,300 65.77 67.43 65.11 295,000 156,400 11.2
23/04/2024
65.52
 1,652,600 66.77 66.77 64.44 157,500 339,400 -14.2
22/04/2024
66.18
 864,700 67.18 67.18 65.94 25,000 2,400 1.8
19/04/2024
66.35
 1,664,600 66.35 67.01 65.02 369,600 13,300 28.5
17/04/2024
66.77
 3,455,800 65.52 67.43 65.44 917,200 146,400 62.1
16/04/2024
65.02
 2,020,200 64.94 65.52 63.53 0 300 -0.0
15/04/2024
64.94
 1,962,100 67.26 68.26 63.86 34,000 5,500 2.3
12/04/2024
67.76
 2,689,900 66.43 68.34 65.94 0 120,000 -9.7
11/04/2024
65.77
 644,300 64.28 65.77 64.28 1,300 0 0.1
10/04/2024
65.52
 901,800 65.27 66.27 64.94 5,400 0 0.4
09/04/2024
65.19
 649,700 64.94 65.19 64.19 30,700 0 2.4
08/04/2024
64.28
 909,200 64.77 65.27 63.86 62,500 1,400 4.8
05/04/2024
64.69
 1,262,500 65.77 66.02 64.69 0 5,400 -0.4
04/04/2024
66.18
 741,700 67.18 67.18 65.77 17,800 30,700 -1.0
03/04/2024
66.77
 2,768,100 66.52 69.09 66.02 700 102,800 -8.3
02/04/2024
66.52
 836,200 66.52 66.52 65.60 44,200 12,200 2.6
01/04/2024
65.94
 1,178,700 65.94 67.18 65.52 109,100 17,800 7.4
29/03/2024
66.10
 670,600 66.52 66.52 65.77 24,300 700 1.9
28/03/2024
66.35
 805,800 67.10 67.10 65.60 12,800 119,200 -8.5
27/03/2024
66.35
 1,632,800 65.77 67.18 65.02 81,500 259,100 -14.3
26/03/2024
65.44
 824,300 64.69 65.52 64.44 17,700 20,000 -0.2
25/03/2024
64.77
 1,314,200 65.44 66.02 64.36 40,500 17,200 1.8
22/03/2024
65.19
 1,198,000 65.52 65.69 64.44 91,500 81,500 0.8
21/03/2024
65.02
 1,022,500 66.02 66.02 64.36 48,000 17,700 2.4
20/03/2024
64.69
 2,051,700 63.86 65.19 63.28 262,200 40,500 17.3
19/03/2024
63.86
 1,982,800 63.95 64.69 63.03 316,500 207,700 8.4
18/03/2024
64.61
 3,034,800 66.10 66.10 61.95 633,900 88,000 41.9
15/03/2024
66.35
 1,794,500 66.60 66.77 65.77 747,400 296,200 36.0
14/03/2024
66.85
 1,814,700 67.76 68.18 66.52 331,800 316,300 1.2
13/03/2024
66.85
 2,526,800 65.77 68.26 65.36 73,800 381,700 -24.8
12/03/2024
65.02
 1,869,900 64.36 66.27 63.86 310,500 240,100 5.6
11/03/2024
64.36
 2,380,000 65.11 65.27 62.87 334,400 291,100 3.4
08/03/2024
64.94
 2,473,400 66.35 66.93 64.86 289,012 301,620 -0.7
07/03/2024
66.35
 2,342,600 65.36 66.60 64.69 739,900 620,200 9.4
06/03/2024
64.77
 1,523,000 66.18 66.18 64.69 336,346 473,100 -10.6
05/03/2024
66.35
 1,572,000 66.68 66.68 65.60 285,795 289,000 -0.3
04/03/2024
66.68
 2,141,500 67.68 67.68 65.94 686,246 807,912 -9.9
01/03/2024
66.77
 2,990,100 63.36 67.35 62.37 314,300 335,200 -1.9
29/02/2024
63.03
 1,596,900 62.54 63.03 61.37 344,900 165,600 13.6
28/02/2024
62.20
 1,997,800 61.62 63.28 61.37 184,400 177,900 0.5
27/02/2024
61.46
 1,800,000 62.37 62.37 61.21 556,600 506,500 3.7
26/02/2024
61.46
 3,255,400 58.06 61.79 57.64 487,400 132,200 26.0
23/02/2024
57.89
 1,136,200 59.63 59.63 57.64 237,910 179,099 4.1
22/02/2024
59.13
 507,200 59.63 59.72 58.55 43,600 6,600 2.6
21/02/2024
59.47
 960,100 59.63 59.63 58.80 269,148 64,600 14.6
20/02/2024
59.72
 1,486,900 58.89 59.72 58.22 663,600 133,900 37.8
19/02/2024
58.64
 2,038,200 58.14 59.13 58.14 718,400 693,530 1.8
16/02/2024
57.89
 966,200 57.64 57.97 57.39 160,800 156,900 0.3
15/02/2024
57.64
 744,700 58.06 58.39 57.39 169,300 212,400 -3.0
07/02/2024
57.64
 1,059,600 57.39 58.31 57.31 62,200 234,000 -12.0
06/02/2024
57.23
 1,005,200 57.23 57.31 56.65 12,400 350,000 -23.2
05/02/2024
57.06
 1,058,300 57.23 57.89 56.81 315,200 154,000 11.1
02/02/2024
57.06
 897,700 57.39 57.39 56.40 109,000 503,700 -27.0
01/02/2024
57.23
 398,100 56.48 57.23 56.48 140,900 3,300 9.5

Chính sách bảo mật | Điều khoản sử dụng |