CTCP Gemadept (gmd)

51.70
2
(4.02%)
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)
22/03/2019
11.68
 412,390 11.78 11.91 11.65 0 0 0
21/03/2019
11.78
 446,960 12.00 12.11 11.74 0 0 0
20/03/2019
12.00
 679,810 12.04 12.04 11.83 0 0 0
19/03/2019
12.07
 596,280 12.22 12.22 12.04 1,740 0 0.0
18/03/2019
12.22
 572,880 12.24 12.35 12.17 2,860 0 0.1
15/03/2019
12.24
 404,170 12.35 12.35 12.17 0 0 0
14/03/2019
12.30
 1,153,050 12.35 12.63 12.30 172,200 169,380 0.1
13/03/2019
12.20
 1,229,270 12.02 12.24 12.00 40 4,500 -0.1
12/03/2019
12.00
 320,820 11.87 12.02 11.87 0 0 0
11/03/2019
11.87
 205,390 11.83 12.00 11.78 0 2,920 -0.1
08/03/2019
11.83
 350,070 12.02 12.04 11.83 0 40 0.0
07/03/2019
12.02
 322,200 11.91 12.13 11.91 30 0 0.0
06/03/2019
11.94
 275,310 12.00 12.04 11.91 0 0 0
05/03/2019
12.00
 464,470 12.09 12.17 12.00 13,640,756 13,640,756 0
04/03/2019
12.17
 444,630 12.09 12.20 12.00 4,500,000 4,500,030 0.0
01/03/2019
12.00
 258,550 11.91 12.04 11.83 1,000 0 0.0
28/02/2019
11.91
 704,100 12.26 12.26 11.91 0 0 0
27/02/2019
12.24
 781,300 12.07 12.24 12.07 0 0 0
26/02/2019
12.07
 588,070 12.04 12.22 11.94 0 1,000 0.0
25/02/2019
11.91
 497,690 11.96 12.04 11.89 0 0 0
22/02/2019
11.89
 369,840 11.96 11.98 11.89 0 0 0
21/02/2019
11.96
 440,780 11.91 11.96 11.85 0 0 0
20/02/2019
11.89
 264,330 11.78 11.91 11.78 0 0 0
19/02/2019
11.85
 1,249,700 11.85 12.09 11.83 0 0 0
18/02/2019
11.83
 447,850 11.68 11.85 11.68 0 0 0
15/02/2019
11.70
 378,050 11.76 11.83 11.63 0 0 0
14/02/2019
11.76
 589,990 11.96 12.00 11.76 0 0 0
13/02/2019
11.91
 2,008,050 11.46 11.91 11.46 50 0 0.0
12/02/2019
11.42
 450,870 11.46 11.48 11.39 0 0 0
11/02/2019
11.37
 239,060 11.29 11.39 11.18 0 0 0
01/02/2019
11.11
 298,230 11.18 11.20 11.05 150 50 0.0
31/01/2019
11.18
 295,680 11.18 11.29 11.18 100 0 0.0
30/01/2019
11.26
 156,960 11.31 11.35 11.22 0 0 0
29/01/2019
11.31
 197,250 11.26 11.31 11.20 0 0 0
28/01/2019
11.33
 120,560 11.48 11.50 11.33 400 250 0.0
25/01/2019
11.44
 122,290 11.31 11.48 11.31 0 0 0
24/01/2019
11.39
 186,520 11.46 11.50 11.39 0 0 0
23/01/2019
11.46
 679,230 11.26 11.61 11.18 60 400 0.0
22/01/2019
11.26
 176,040 11.26 11.31 11.20 400 0 0.0
21/01/2019
11.26
 358,460 11.03 11.31 11.03 2,000 0 0.1
18/01/2019
11.13
 367,840 11.09 11.20 11.00 0 50 0.0
17/01/2019
10.87
 293,360 11.44 11.48 10.87 0 400 0.0
16/01/2019
11.48
 350,940 11.48 11.59 11.35 0 2,000 -0.1
15/01/2019
11.48
 340,690 11.26 11.50 11.26 0 0 0
14/01/2019
11.26
 292,460 11.16 11.33 11.13 0 0 0
11/01/2019
11.13
 422,200 11.22 11.26 11.11 0 0 0
10/01/2019
11.22
 157,950 11.26 11.26 11.18 110 0 0.0
09/01/2019
11.22
 235,660 11.13 11.31 11.13 26,000 0 0.7
08/01/2019
11.11
 261,540 11.18 11.22 11.07 81,020 0 2.1
07/01/2019
11.13
 295,310 11.26 11.26 11.11 41,150 0 1.1
04/01/2019
11.07
 612,880 11.05 11.18 10.77 68,020 50 1.7
03/01/2019
11.05
 744,230 11.48 11.55 11.05 20,290 35,000 -0.4
02/01/2019
11.44
 373,200 11.44 11.55 11.33 160,300 0 4.2
28/12/2018
11.33
 162,760 11.44 11.44 11.33 40 0 0.0
27/12/2018
11.33
 327,090 11.68 11.68 11.33 40 0 0.0
26/12/2018
11.31
 722,170 11.44 11.59 11.26 1,800 361,500 -9.4
25/12/2018
11.39
 594,440 11.52 11.68 11.18 4,190 370 0.1
24/12/2018
11.83
 160,960 11.83 12.00 11.83 0 0 0
21/12/2018
11.83
 467,220 11.78 11.83 11.65 210 0 0.0
20/12/2018
11.83
 272,150 11.83 11.91 11.78 30 1,300 0.0
19/12/2018
11.76
 295,340 11.96 11.96 11.76 10,080 1,000 0.2
18/12/2018
11.85
 798,570 12.00 12.04 11.74 115,960 0 3.2
17/12/2018
12.07
 360,100 12.35 12.39 12.04 0 0 0
14/12/2018
12.39
 256,340 12.59 12.59 12.39 0 0 0
13/12/2018
12.52
 675,380 12.78 12.78 12.50 241,130 206,500 1.1
12/12/2018
12.52
 343,170 12.39 12.56 12.39 360 0 0.0
11/12/2018
12.43
 340,210 12.56 12.56 12.39 130 0 0.0
10/12/2018
12.56
 921,890 12.74 12.82 12.52 79,450 164,630 -2.5
07/12/2018
12.63
 850,120 12.43 12.69 12.43 0 0 0
06/12/2018
12.43
 424,790 12.26 12.48 12.24 0 490 0.0
05/12/2018
12.39
 612,740 12.50 12.50 12.24 0 79,450 -2.3
04/12/2018
12.50
 644,230 12.26 12.56 12.24 2,400 0 0.1
03/12/2018
12.24
 525,130 12.26 12.26 12.09 6,000 0 0.2
30/11/2018
12.00
 965,240 12.13 12.26 11.91 486,480 0 13.6
29/11/2018
12.15
 499,640 12.22 12.26 12.13 290,980 2,400 8.1
28/11/2018
12.13
 624,420 12.15 12.22 12.02 274,710 6,000 7.5
27/11/2018
12.20
 596,890 12.17 12.30 12.17 300,010 0 8.5
26/11/2018
12.22
 617,960 12.17 12.28 12.09 132,820 2,010 3.7
23/11/2018
12.33
 1,095,260 12.50 12.56 12.30 487,010 0 14.0
22/11/2018
12.61
 1,406,360 12.76 12.78 12.52 1,323,965 504,005 24.0
21/11/2018
12.76
 1,660,390 12.69 12.80 12.56 1,928,880 1,218,420 20.9
20/11/2018
12.72
 1,868,640 12.50 12.78 12.48 1,030,570 5,000 30.0
19/11/2018
12.48
 1,697,410 12.48 12.50 12.30 2,302,370 2,085,000 6.2
16/11/2018
12.46
 2,106,430 12.43 12.65 12.43 1,131,630 510,000 18.0
15/11/2018
12.39
 1,041,200 12.91 12.95 12.37 137,410 880 4.1
14/11/2018
12.91
 2,503,940 12.59 12.95 12.59 1,620,600 0 48.2
13/11/2018
12.65
 2,304,170 12.09 12.91 12.00 471,430 100 13.5
12/11/2018
12.20
 1,113,680 12.00 12.20 12.00 457,140 0 12.8
09/11/2018
12.00
 817,570 12.22 12.26 11.91 328,990 0 9.2
08/11/2018
12.22
 1,372,030 12.11 12.33 12.02 390,340 490 11.0
07/11/2018
12.00
 700,170 12.09 12.09 11.96 514,250 0 14.2
06/11/2018
12.00
 1,037,600 12.04 12.09 11.94 762,250 0 21.1
05/11/2018
11.96
 1,356,330 11.91 12.09 11.87 711,760 0 19.6
02/11/2018
11.91
 796,950 12.02 12.09 11.76 368,280 276,280 2.5
01/11/2018
11.91
 1,148,410 11.96 12.17 11.89 527,210 0 14.6
31/10/2018
11.89
 1,409,640 11.78 12.04 11.68 543,060 50,000 13.4
30/10/2018
11.68
 882,460 11.57 11.76 11.52 569,870 0 15.4
29/10/2018
11.65
 1,653,390 11.74 11.87 11.52 913,420 0 24.6
26/10/2018
11.63
 2,692,290 11.05 11.63 11.05 1,450,450 0 38.5
25/10/2018
10.87
 1,127,980 10.64 10.87 10.31 0 0 0

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