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
49.73
54.20
51.70
2 tháng
(2026-08-10) 		2.07 3.96% 46,783,200 -3,799,600 -358.4
49.73
54.20
51.70
3 tháng
(2026-07-10) 		4 7.97% 76,787,700 -2,614,300 -261.8
48
54.20
51.70
6 tháng
(2026-04-13) 		6.71 14.14% 148,365,200 -8,423,300 -697.4
47.49
54.20
51.70
12 tháng
(2025-10-13) 		10.67 24.50% 396,988,100 18,400,700 1,255.2
37.19
54.68
51.70
24 tháng
(2024-10-18) 		15.86 41.37% 924,407,800 14,196,060 673.1
26.46
54.68
51.70
36 tháng
(2023-10-24) 		22.27 69.76% 1,225,718,600 14,946,135 697.4
26.46
54.68
51.70
60 tháng
(2021-11-03) 		29.31 117.75% 1,985,987,100 46,423,012 2,255.9
19.72
54.68
51.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2018
14.09
 1,762,650 13.79 14.35 13.79 0 10 0.0
02/01/2018
13.72
 794,550 13.35 13.77 13.35 0 150 0.0
29/12/2017
13.34
 580,650 13.25 13.37 13.19 696,580 696,580 0
28/12/2017
13.25
 365,850 13.20 13.32 13.19 0 600 0.0
27/12/2017
13.19
 434,310 13.32 13.37 13.19 0 2,490 -0.1
26/12/2017
13.37
 679,480 13.12 13.42 13.04 0 0 0
25/12/2017
12.99
 1,116,700 13.12 13.15 12.82 0 0 0
22/12/2017
13.15
 519,330 13.29 13.29 13.12 0 3,750 -0.2
21/12/2017
13.29
 463,490 13.35 13.45 13.29 0 1,800 -0.1
20/12/2017
13.37
 615,590 13.52 13.52 13.29 0 20,000 -0.8
19/12/2017
13.40
 556,720 13.72 13.82 13.39 0 0 0
18/12/2017
13.72
 540,030 13.52 13.79 13.52 0 0 0
15/12/2017
13.50
 397,560 13.52 13.55 13.42 0 0 0
14/12/2017
13.45
 447,790 13.19 13.45 13.19 0 0 0
13/12/2017
13.15
 642,170 13.39 13.52 12.92 0 0 0
12/12/2017
13.35
 1,183,190 13.75 13.79 12.96 0 0 0
11/12/2017
13.72
 652,430 14.12 14.12 13.72 0 0 0
08/12/2017
14.15
 530,740 14.15 14.32 14.12 0 0 0
07/12/2017
14.13
 511,980 14.22 14.23 14.09 0 0 0
06/12/2017
14.18
 557,770 14.22 14.37 13.95 0 0 0
05/12/2017
14.15
 910,660 14.62 14.72 14.15 0 0 0
04/12/2017
14.57
 1,169,550 14.32 14.72 14.32 0 100 0.0
01/12/2017
14.17
 339,300 14.28 14.28 14.17 0 0 0
30/11/2017
14.22
 791,340 14.32 14.45 14.18 0 0 0
29/11/2017
14.25
 524,060 14.13 14.35 14.13 0 0 0
28/11/2017
14.17
 818,610 14.05 14.38 14.05 0 240 0.0
27/11/2017
14.13
 759,960 14.28 14.28 14.10 0 1,540 -0.1
24/11/2017
14.23
 1,436,540 13.82 14.33 13.72 0 200 0.0
23/11/2017
13.72
 804,610 13.55 13.89 13.52 0 3,000 -0.1
22/11/2017
13.55
 646,580 13.62 13.69 13.42 0 15,000 -0.6
21/11/2017
13.62
 547,240 13.89 13.95 13.55 0 0 0
20/11/2017
13.75
 274,010 13.69 13.89 13.69 250,000 256,160 -0.3
17/11/2017
13.79
 906,320 13.95 14.10 13.75 36,100 36,200 0.0
16/11/2017
14.07
 493,670 14.05 14.09 13.89 0 0 0
15/11/2017
13.85
 1,066,000 13.85 14.05 13.45 0 6,440 -0.3
14/11/2017
13.39
 859,180 12.96 13.59 12.86 0 2,500 -0.1
13/11/2017
12.96
 373,110 13.15 13.15 12.89 0 15,000 -0.6
10/11/2017
13.09
 542,920 12.89 13.12 12.66 0 0 0
09/11/2017
12.89
 669,320 13.14 13.14 12.86 0 0 0
08/11/2017
13.14
 399,340 13.02 13.22 12.99 0 500 0.0
07/11/2017
13.12
 444,660 12.96 13.25 12.86 283,280 283,280 0
06/11/2017
12.96
 384,680 12.96 13.22 12.89 0 500 0.0
03/11/2017
12.96
 1,041,060 12.76 13.15 11.96 0 2,500 -0.1
02/11/2017
12.62
 967,520 13.15 13.35 12.39 0 1,990 -0.1
01/11/2017
13.29
 314,370 13.42 13.55 13.29 0 0 0
31/10/2017
13.45
 379,640 13.59 13.62 13.44 0 0 0
30/10/2017
13.50
 486,720 13.85 13.89 13.50 0 0 0
27/10/2017
13.79
 314,200 13.69 13.79 13.62 0 13,900 -0.6
26/10/2017
13.69
 429,570 13.82 13.89 13.55 0 0 0
25/10/2017
13.89
 190,620 14.02 14.02 13.79 0 0 0
24/10/2017
13.85
 410,040 13.79 13.94 13.79 0 0 0
23/10/2017
13.82
 785,410 13.82 14.09 13.79 480,000 480,000 0
20/10/2017
14.02
 1,252,240 14.37 14.45 14.02 0 270 0.0
19/10/2017
14.35
 338,610 14.52 14.53 14.35 0 0 0
18/10/2017
14.45
 477,600 14.72 14.72 14.45 0 0 0
17/10/2017
14.72
 746,890 14.32 14.75 14.30 0 100 0.0
16/10/2017
14.38
 903,280 14.62 14.62 14.37 0 0 0
13/10/2017
14.62
 493,280 14.67 14.77 14.55 0 0 0
12/10/2017
14.70
 654,830 14.72 14.85 14.65 0 0 0
11/10/2017
14.63
 1,559,210 14.62 14.77 14.60 0 20,200 -0.9
10/10/2017
14.62
 440,210 14.65 14.72 14.53 0 5,000 -0.2
09/10/2017
14.65
 851,850 14.58 14.72 14.48 0 30,390 -1.3
06/10/2017
14.45
 672,340 14.28 14.72 14.28 0 700 0.0
05/10/2017
14.28
 760,020 14.58 14.77 14.28 0 20,000 -0.9
04/10/2017
14.55
 731,420 14.58 14.78 14.52 0 0 0
03/10/2017
14.58
 1,862,390 14.95 15.08 14.48 0 20,000 -0.9
02/10/2017
14.78
 1,193,290 14.62 15.02 14.60 0 109,110 -4.9
29/09/2017
14.53
 1,621,910 14.28 14.68 14.28 0 0 0
28/09/2017
14.23
 762,850 14.45 14.55 14.13 0 5,000 -0.2
27/09/2017
14.38
 963,490 14.78 14.85 14.38 0 0 0
26/09/2017
14.78
 2,466,320 14.27 14.78 14.18 400,000 404,460 -0.2
25/09/2017
13.99
 805,110 13.82 14.12 13.79 0 108,000 -4.5
22/09/2017
13.82
 742,930 13.89 13.94 13.79 0 0 0
21/09/2017
13.89
 324,340 13.92 13.94 13.84 0 16,210 -0.7
20/09/2017
13.85
 364,630 13.85 14.05 13.84 0 0 0
19/09/2017
13.85
 488,180 14.09 14.09 13.85 0 0 0
18/09/2017
13.94
 523,080 13.82 14.12 13.82 0 0 0
15/09/2017
13.82
 314,880 13.94 14.02 13.75 0 0 0
14/09/2017
13.90
 653,110 13.87 14.09 13.85 200,000 250,000 -2.1
13/09/2017
13.87
 266,240 13.65 13.87 13.65 0 0 0
12/09/2017
13.65
 758,190 13.49 13.69 13.45 0 136,920 -5.6
11/09/2017
13.49
 676,180 13.69 13.92 13.49 0 175,160 -7.2
08/09/2017
13.72
 841,690 14.05 14.09 13.69 0 203,230 -8.5
07/09/2017
14.05
 815,650 14.12 14.38 14.05 0 214,730 -9.2
06/09/2017
14.12
 379,470 14.18 14.25 14.09 100,000 100,000 0
05/09/2017
14.18
 801,000 14.25 14.43 14.17 0 0 0
01/09/2017
14.28
 1,162,130 14.22 14.48 14.12 0 0 0
31/08/2017
14.15
 804,590 14.12 14.22 13.95 0 0 0
30/08/2017
14.04
 534,560 13.99 14.25 13.99 130,000 130,000 0
29/08/2017
14.10
 672,670 14.18 14.32 14.09 200,000 200,000 0
28/08/2017
14.15
 2,166,910 13.49 14.25 13.49 150,000 281,000 -5.6
25/08/2017
13.49
 366,260 13.45 13.52 13.40 0 0 0
24/08/2017
13.39
 266,190 13.45 13.59 13.35 0 0 0
23/08/2017
13.52
 168,800 13.35 13.52 13.32 300,000 301,950 -0.1
22/08/2017
13.35
 181,560 13.55 13.55 13.32 0 0 0
21/08/2017
13.45
 284,480 13.79 13.79 13.45 0 0 0
18/08/2017
13.62
 186,470 13.72 13.75 13.62 0 0 0
17/08/2017
13.72
 675,390 13.60 13.89 13.59 0 4,650 -0.2
16/08/2017
13.60
 511,690 13.39 13.69 13.39 0 0 0
15/08/2017
13.45
 402,280 13.44 13.62 13.32 107,210 107,450 0.0

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