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
(2024-10-15) 		1.51 2.35% 30,248,300 2,122,437 130.1
60.72
65.90
65.90
2 tháng
(2024-09-16) 		0.83 1.28% 42,064,900 2,548,482 165.3
60.72
67.28
65.90
3 tháng
(2024-08-16) 		-2.06 -3.04% 59,283,400 2,076,122 128.4
60.72
71.03
65.90
6 tháng
(2024-05-20) 		-3.68 -5.30% 143,978,500 3,236,141 223.3
60.72
72.07
65.90
12 tháng
(2023-11-20) 		8.18 14.16% 306,555,400 1,239,527 69.9
55.57
72.07
65.90
24 tháng
(2022-11-25) 		28.90 78.12% 538,440,000 7,450,809 457.5
35.87
72.07
65.90
36 tháng
(2021-11-30) 		26.83 68.66% 1,013,371,400 32,967,704 1,693.3
31.45
72.07
65.90
60 tháng
(2019-12-11) 		49.14 293.22% 2,010,990,500 10,361,784 1,031.8
10.94
72.07
65.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2017
17.91
 668,140 17.70 18.17 17.80 0 0 0
10/04/2017
17.70
 515,640 17.67 17.91 17.33 0 0 0
07/04/2017
17.67
 356,870 17.91 17.91 17.64 28,210 28,210 0
05/04/2017
17.91
 600,910 18.17 18.28 17.86 0 0 0
04/04/2017
18.17
 580,890 18.23 18.36 18.12 1,000,000 1,000,000 0
03/04/2017
18.23
 561,860 18.33 18.36 18.01 0 0 0
31/03/2017
18.33
 754,910 17.83 18.36 17.80 0 690 -0.0
30/03/2017
17.83
 1,179,460 18.28 18.28 17.75 0 0 0
29/03/2017
18.28
 440,270 18.49 18.49 18.23 0 0 0
28/03/2017
18.49
 616,870 18.39 18.81 18.33 0 0 0
27/03/2017
18.39
 403,410 18.68 18.68 18.33 0 12,550 -0.4
24/03/2017
18.68
 704,630 18.54 18.81 18.23 0 8,290 -0.3
23/03/2017
18.54
 678,420 18.07 18.54 17.86 143,500 143,850 -0.0
22/03/2017
18.07
 1,437,930 18.54 18.54 17.75 0 0 0
21/03/2017
18.54
 1,210,100 18.94 19.02 18.54 0 0 0
20/03/2017
18.94
 551,040 19.23 19.26 18.94 0 0 0
17/03/2017
19.23
 504,040 19.39 19.55 18.97 0 0 0
16/03/2017
19.39
 1,325,990 18.70 19.39 18.54 0 0 0
15/03/2017
18.70
 1,625,510 19.39 19.60 18.70 60,000 60,000 0
14/03/2017
19.39
 572,890 19.66 19.82 19.34 0 1,000 -0.0
13/03/2017
19.66
 690,280 19.60 19.92 19.55 70,000 70,000 0
10/03/2017
19.60
 863,420 19.82 19.97 19.45 0 1,000 -0.0
09/03/2017
19.82
 790,290 19.50 20.05 19.39 0 5,510 -0.2
08/03/2017
19.50
 2,111,980 18.76 20.05 18.70 255,000 255,000 0
07/03/2017
18.76
 1,799,040 17.80 18.76 17.80 21,000 28,500 -0.3
06/03/2017
17.80
 465,820 17.54 17.96 17.48 0 0 0
03/03/2017
17.54
 494,650 17.75 17.80 17.33 0 0 0
02/03/2017
17.75
 706,100 18.01 18.28 17.75 0 900 -0.0
01/03/2017
18.01
 789,050 18.39 18.39 17.62 0 0 0
28/02/2017
18.39
 794,860 18.28 18.54 17.96 0 0 0
27/02/2017
18.28
 883,690 17.96 18.44 17.64 0 0 0
24/02/2017
17.96
 1,259,010 17.91 18.65 17.96 0 0 0
23/02/2017
17.91
 1,217,850 17.01 17.91 16.85 0 600 -0.0
22/02/2017
17.01
 695,510 17.33 17.43 16.95 0 0 0
21/02/2017
17.33
 1,892,820 17.22 17.80 17.22 0 2,000 -0.1
20/02/2017
17.22
 1,465,960 16.85 17.48 16.32 0 370 -0.0
17/02/2017
16.85
 929,280 16.48 16.90 16.37 0 19,480 -0.6
16/02/2017
16.48
 1,108,110 16.40 16.88 16.27 0 0 0
15/02/2017
16.40
 2,439,210 15.52 16.40 15.42 0 13,000 -0.4
14/02/2017
15.52
 554,460 15.63 15.76 15.44 0 1,300 -0.0
13/02/2017
15.63
 1,241,160 15.18 15.68 15.10 270,820 271,820 -0.0
10/02/2017
15.18
 1,324,890 14.76 15.21 14.76 0 5,000 -0.1
09/02/2017
14.76
 174,900 14.94 14.94 14.76 0 0 0
08/02/2017
14.94
 153,730 14.94 14.94 14.81 0 0 0
07/02/2017
14.94
 228,450 14.99 14.99 14.78 0 2,050 -0.1
06/02/2017
14.99
 194,090 14.84 15.15 14.73 0 0 0
03/02/2017
14.84
 277,240 14.92 14.92 14.68 0 0 0
02/02/2017
14.92
 63,420 14.99 15.26 14.86 0 0 0
25/01/2017
14.99
 193,110 14.73 14.99 14.60 20,000 20,000 0
24/01/2017
14.73
 91,450 14.73 14.78 14.60 20,220 20,220 0
23/01/2017
14.73
 105,000 14.78 14.78 14.60 20,220 20,220 0
20/01/2017
14.78
 323,710 14.84 14.94 14.57 20,220 20,460 -0.0
19/01/2017
14.84
 190,900 14.99 14.99 14.76 43,250 43,250 0
18/01/2017
14.99
 186,450 15.10 15.10 14.94 20,000 20,000 0
17/01/2017
15.10
 448,450 15.13 15.15 14.99 0 5,830 -0.2
16/01/2017
15.13
 294,050 15.34 15.34 15.05 0 3,320 -0.1
13/01/2017
15.34
 333,650 15.21 15.34 15.07 0 0 0
12/01/2017
15.21
 1,046,270 15.15 15.52 14.99 0 2,740 -0.1
11/01/2017
15.15
 820,090 14.49 15.15 14.41 33,090 33,090 0
10/01/2017
14.49
 113,250 14.62 14.62 14.46 33,090 38,940 -0.2
09/01/2017
14.62
 432,100 14.62 14.84 14.36 33,090 33,090 0
06/01/2017
14.62
 305,170 14.25 14.73 14.28 33,090 43,090 -0.3
05/01/2017
14.25
 50,590 14.20 14.25 14.20 33,090 33,090 0
04/01/2017
14.20
 151,090 14.23 14.31 14.20 0 0 0
03/01/2017
14.23
 88,760 14.31 14.39 14.20 0 7,570 -0.2
30/12/2016
14.31
 261,250 14.17 14.31 14.09 0 2,990 -0.1
29/12/2016
14.17
 194,030 13.96 14.28 13.99 0 0 0
28/12/2016
13.96
 146,640 14.04 14.09 13.93 0 0 0
27/12/2016
14.04
 170,960 13.96 14.17 13.93 0 0 0
26/12/2016
13.96
 125,910 13.99 14.15 13.93 0 0 0
23/12/2016
13.99
 98,060 13.99 14.04 13.93 695,000 695,000 0
22/12/2016
13.99
 129,800 14.09 14.20 13.99 0 0 0
21/12/2016
14.09
 62,160 14.25 14.31 14.09 0 340 -0.0
20/12/2016
14.25
 87,790 14.25 14.25 14.04 0 8,960 -0.2
19/12/2016
14.25
 75,100 14.20 14.31 14.23 0 0 0
16/12/2016
14.20
 153,980 14.07 14.57 14.07 0 750 -0.0
15/12/2016
14.07
 61,950 13.99 14.12 13.99 0 750 -0.0
14/12/2016
13.99
 101,560 13.99 14.25 13.96 0 340 -0.0
13/12/2016
13.99
 212,080 14.12 14.12 13.99 0 0 0
12/12/2016
14.12
 114,720 14.25 14.25 14.09 0 0 0
09/12/2016
14.25
 85,780 14.25 14.31 14.20 0 0 0
08/12/2016
14.25
 129,990 14.28 14.39 14.25 0 7,500 -0.2
07/12/2016
14.28
 166,510 14.25 14.41 14.28 0 0 0
06/12/2016
14.25
 740,910 14.41 14.52 14.25 0 21,000 -0.6
05/12/2016
14.41
 376,480 14.20 14.41 14.20 0 0 0
02/12/2016
14.20
 216,930 14.44 14.46 14.20 0 10 -0.0
01/12/2016
14.44
 221,440 14.41 14.68 14.41 0 0 0
30/11/2016
14.41
 153,350 14.46 14.60 14.36 0 240 -0.0
29/11/2016
14.46
 220,690 14.68 14.78 14.46 0 0 0
28/11/2016
14.68
 448,100 14.57 14.73 14.52 0 2,500 -0.1
25/11/2016
14.57
 551,540 14.41 14.89 14.46 0 0 0
24/11/2016
14.41
 579,640 14.41 14.70 14.20 0 0 0
23/11/2016
14.41
 435,640 14.09 14.57 14.04 0 0 0
22/11/2016
14.09
 240,470 14.15 14.20 13.96 0 690 -0.0
21/11/2016
14.15
 108,550 13.99 14.20 13.88 0 0 0
18/11/2016
13.99
 123,150 14.17 14.31 13.93 0 6,880 -0.2
17/11/2016
14.17
 167,900 14.20 14.57 14.04 0 10,570 -0.3
16/11/2016
14.20
 223,360 14.04 14.20 13.99 0 8,070 -0.2
15/11/2016
14.04
 65,320 13.88 14.15 13.91 0 8,240 -0.2
14/11/2016
13.88
 141,640 13.93 13.93 13.83 0 13,050 -0.3

Chính sách bảo mật | Điều khoản sử dụng |