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)
29/01/2018
20.83
 1,158,650 21.43 21.68 20.83 0 145,000 -6.2
26/01/2018
21.43
 694,100 21.78 22.02 21.18 0 0 0
25/01/2018
21.78
 1,292,720 22.02 22.27 21.68 500,000 500,000 0
22/01/2018
22.02
 695,700 22.07 22.42 21.68 0 13,450 -0.6
19/01/2018
22.07
 706,300 21.88 22.07 21.53 0 0 0
18/01/2018
21.88
 946,820 21.68 21.88 20.93 43,470 63,970 -0.9
17/01/2018
21.68
 1,324,840 22.65 22.82 21.68 0 55,250 -2.5
16/01/2018
22.65
 2,004,840 22.65 23.22 22.37 0 634,090 -29.2
15/01/2018
22.65
 861,110 22.67 22.82 22.32 0 109,720 -5.0
12/01/2018
22.67
 1,827,630 22.97 23.17 22.62 500,000 1,342,720 -38.9
11/01/2018
22.97
 1,775,630 22.42 23.07 22.00 0 95,980 -4.4
10/01/2018
22.42
 1,485,000 22.22 22.65 21.97 750,000 751,030 0.0
09/01/2018
22.22
 1,402,210 21.92 22.32 21.68 130,000 230,030 -4.4
08/01/2018
21.92
 1,810,290 21.23 22.10 21.23 0 1,110 0.0
05/01/2018
21.23
 1,046,650 21.13 21.35 20.93 0 0 0
04/01/2018
21.13
 1,082,300 21.13 21.40 20.95 0 190 0.0
03/01/2018
21.13
 1,762,650 20.58 21.53 20.68 0 10 0.0
02/01/2018
20.58
 794,550 20.01 20.65 20.03 0 150 0.0
29/12/2017
20.01
 580,650 19.88 20.06 19.78 696,580 696,580 0
28/12/2017
19.88
 365,850 19.78 19.98 19.78 0 600 0.0
27/12/2017
19.78
 434,310 20.06 20.06 19.78 0 2,490 -0.1
26/12/2017
20.06
 679,480 19.48 20.13 19.56 0 0 0
25/12/2017
19.48
 1,116,700 19.73 19.73 19.23 0 0 0
22/12/2017
19.73
 519,330 19.93 19.93 19.68 0 3,750 -0.2
21/12/2017
19.93
 463,490 20.06 20.18 19.93 0 1,800 -0.1
20/12/2017
20.06
 615,590 20.11 20.28 19.93 0 20,000 -0.8
19/12/2017
20.11
 556,720 20.58 20.73 20.08 0 0 0
18/12/2017
20.58
 540,030 20.26 20.68 20.28 0 0 0
15/12/2017
20.26
 397,560 20.18 20.33 20.13 0 0 0
14/12/2017
20.18
 447,790 19.73 20.18 19.78 0 0 0
13/12/2017
19.73
 642,170 20.03 20.28 19.38 0 0 0
12/12/2017
20.03
 1,183,190 20.58 20.68 19.43 0 0 0
11/12/2017
20.58
 652,430 21.23 21.23 20.58 0 0 0
08/12/2017
21.23
 530,740 21.20 21.48 21.18 0 0 0
07/12/2017
21.20
 511,980 21.28 21.35 21.13 0 0 0
06/12/2017
21.28
 557,770 21.23 21.55 20.93 0 0 0
05/12/2017
21.23
 910,660 21.85 22.07 21.23 0 0 0
04/12/2017
21.85
 1,169,550 21.25 22.07 21.48 0 100 0.0
01/12/2017
21.25
 339,300 21.33 21.43 21.25 0 0 0
30/11/2017
21.33
 791,340 21.38 21.68 21.28 0 0 0
29/11/2017
21.38
 524,060 21.25 21.53 21.20 0 0 0
28/11/2017
21.25
 818,610 21.20 21.58 21.08 0 240 0.0
27/11/2017
21.20
 759,960 21.35 21.43 21.15 0 1,540 -0.1
24/11/2017
21.35
 1,436,540 20.58 21.50 20.58 0 200 0.0
23/11/2017
20.58
 804,610 20.33 20.83 20.28 0 3,000 -0.1
22/11/2017
20.33
 646,580 20.43 20.53 20.13 0 15,000 -0.6
21/11/2017
20.43
 547,240 20.63 20.93 20.33 0 0 0
20/11/2017
20.63
 274,010 20.68 20.83 20.53 250,000 256,160 -0.3
17/11/2017
20.68
 906,320 21.10 21.15 20.63 36,100 36,200 0.0
16/11/2017
21.10
 493,670 20.78 21.13 20.83 0 0 0
15/11/2017
20.78
 1,066,000 20.08 21.08 20.18 0 6,440 -0.3
14/11/2017
20.08
 859,180 19.43 20.38 19.28 0 2,500 -0.1
13/11/2017
19.43
 373,110 19.63 19.73 19.33 0 15,000 -0.6
10/11/2017
19.63
 542,920 19.33 19.68 18.98 0 0 0
09/11/2017
19.33
 669,320 19.71 19.71 19.28 0 0 0
08/11/2017
19.71
 399,340 19.68 19.83 19.48 0 500 0.0
07/11/2017
19.68
 444,660 19.43 19.88 19.28 283,280 283,280 0
06/11/2017
19.43
 384,680 19.43 19.83 19.33 0 500 0.0
03/11/2017
19.43
 1,041,060 18.94 19.73 17.94 0 2,500 -0.1
02/11/2017
18.94
 967,520 19.93 20.03 18.59 0 1,990 -0.1
01/11/2017
19.93
 314,370 20.18 20.33 19.93 0 0 0
31/10/2017
20.18
 379,640 20.26 20.43 20.16 0 0 0
30/10/2017
20.26
 486,720 20.68 20.83 20.26 0 0 0
27/10/2017
20.68
 314,200 20.53 20.68 20.43 0 13,900 -0.6
26/10/2017
20.53
 429,570 20.83 20.83 20.33 0 0 0
25/10/2017
20.83
 190,620 20.78 21.03 20.68 0 0 0
24/10/2017
20.78
 410,040 20.73 20.90 20.68 0 0 0
23/10/2017
20.73
 785,410 21.03 21.13 20.68 480,000 480,000 0
20/10/2017
21.03
 1,252,240 21.53 21.68 21.03 0 270 0.0
19/10/2017
21.53
 338,610 21.68 21.80 21.53 0 0 0
18/10/2017
21.68
 477,600 22.07 22.07 21.68 0 0 0
17/10/2017
22.07
 746,890 21.58 22.12 21.45 0 100 0.0
16/10/2017
21.58
 903,280 21.92 21.92 21.55 0 0 0
13/10/2017
21.92
 493,280 22.05 22.15 21.83 0 0 0
12/10/2017
22.05
 654,830 21.95 22.27 21.97 0 0 0
11/10/2017
21.95
 1,559,210 21.92 22.15 21.90 0 20,200 -0.9
10/10/2017
21.92
 440,210 21.97 22.07 21.80 0 5,000 -0.2
09/10/2017
21.97
 851,850 21.68 22.07 21.73 0 30,390 -1.3
06/10/2017
21.68
 672,340 21.43 22.07 21.43 0 700 0.0
05/10/2017
21.43
 760,020 21.83 22.15 21.43 0 20,000 -0.9
04/10/2017
21.83
 731,420 21.88 22.17 21.78 0 0 0
03/10/2017
21.88
 1,862,390 22.17 22.62 21.73 0 20,000 -0.9
02/10/2017
22.17
 1,193,290 21.80 22.52 21.90 0 109,110 -4.9
29/09/2017
21.80
 1,621,910 21.35 22.02 21.43 0 0 0
28/09/2017
21.35
 762,850 21.58 21.83 21.20 0 5,000 -0.2
27/09/2017
21.58
 963,490 22.17 22.27 21.58 0 0 0
26/09/2017
22.17
 2,466,320 20.98 22.17 21.28 400,000 404,460 -0.2
25/09/2017
20.98
 805,110 20.73 21.18 20.68 0 108,000 -4.5
22/09/2017
20.73
 742,930 20.83 20.90 20.68 0 0 0
21/09/2017
20.83
 324,340 20.78 20.90 20.75 0 16,210 -0.7
20/09/2017
20.78
 364,630 20.78 21.08 20.75 0 0 0
19/09/2017
20.78
 488,180 20.90 21.13 20.78 0 0 0
18/09/2017
20.90
 523,080 20.73 21.18 20.73 0 0 0
15/09/2017
20.73
 314,880 20.85 21.03 20.63 0 0 0
14/09/2017
20.85
 653,110 20.80 21.13 20.78 200,000 250,000 -2.1
13/09/2017
20.80
 266,240 20.48 20.80 20.48 0 0 0
12/09/2017
20.48
 758,190 20.23 20.53 20.18 0 136,920 -5.6
11/09/2017
20.23
 676,180 20.58 20.88 20.23 0 175,160 -7.2
08/09/2017
20.58
 841,690 21.08 21.13 20.53 0 203,230 -8.5
07/09/2017
21.08
 815,650 21.18 21.58 21.08 0 214,730 -9.2

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