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)
06/09/2017
21.18
 379,470 21.28 21.38 21.13 100,000 100,000 0
05/09/2017
21.28
 801,000 21.43 21.65 21.25 0 0 0
01/09/2017
21.43
 1,162,130 21.23 21.73 21.18 0 0 0
31/08/2017
21.23
 804,590 21.05 21.33 20.93 0 0 0
30/08/2017
21.05
 534,560 21.15 21.38 20.98 130,000 130,000 0
29/08/2017
21.15
 672,670 21.23 21.48 21.13 200,000 200,000 0
28/08/2017
21.23
 2,166,910 20.23 21.38 20.23 150,000 281,000 -5.6
25/08/2017
20.23
 366,260 20.08 20.28 20.11 0 0 0
24/08/2017
20.08
 266,190 20.28 20.38 20.03 0 0 0
23/08/2017
20.28
 168,800 20.03 20.28 19.98 300,000 301,950 -0.1
22/08/2017
20.03
 181,560 20.18 20.33 19.98 0 0 0
21/08/2017
20.18
 284,480 20.43 20.68 20.18 0 0 0
18/08/2017
20.43
 186,470 20.58 20.63 20.43 0 0 0
17/08/2017
20.58
 675,390 20.41 20.83 20.38 0 4,650 -0.2
16/08/2017
20.41
 511,690 20.18 20.53 20.08 0 0 0
15/08/2017
20.18
 402,280 19.96 20.43 19.98 107,210 107,450 0.0
14/08/2017
19.96
 234,320 19.88 20.08 19.78 0 0 0
11/08/2017
19.88
 455,340 20.11 20.18 19.78 0 0 0
10/08/2017
20.11
 405,500 20.18 20.38 19.98 101,350 101,350 0
09/08/2017
20.18
 1,091,470 20.83 20.83 20.03 0 0 0
08/08/2017
20.83
 652,130 20.85 21.13 20.83 429,840 517,220 -3.7
07/08/2017
20.85
 685,610 20.70 21.18 20.70 0 130,010 -5.5
04/08/2017
20.70
 1,415,690 20.08 21.13 20.18 0 250,820 -10.5
03/08/2017
20.08
 298,080 20.06 20.33 20.06 0 5,520 -0.2
02/08/2017
20.06
 484,740 20.43 20.43 20.01 0 0 0
01/08/2017
20.43
 394,010 20.18 20.58 20.13 250,000 250,000 0
31/07/2017
20.18
 347,320 20.18 20.28 19.81 0 0 0
28/07/2017
20.18
 354,930 19.78 20.18 19.68 0 740 0.0
27/07/2017
19.78
 402,540 19.98 20.13 19.63 0 0 0
26/07/2017
19.98
 440,590 19.68 20.28 19.68 0 0 0
25/07/2017
19.68
 662,350 19.13 19.93 19.11 200,000 200,000 0
24/07/2017
19.13
 708,620 20.53 20.53 19.13 0 0 0
21/07/2017
20.53
 247,180 20.68 20.88 20.53 0 0 0
20/07/2017
20.68
 417,910 20.93 21.03 20.58 0 0 0
19/07/2017
20.93
 455,420 20.68 21.13 20.68 0 0 0
18/07/2017
20.68
 567,950 20.68 20.98 20.43 0 0 0
17/07/2017
20.68
 581,480 21.03 21.03 20.53 0 0 0
14/07/2017
21.03
 522,080 21.05 21.13 20.88 50,000 50,990 0.0
13/07/2017
21.05
 248,230 21.10 21.30 20.95 0 0 0
12/07/2017
21.10
 248,130 20.88 21.23 20.83 0 0 0
11/07/2017
20.88
 502,090 20.98 21.08 20.48 0 0 0
10/07/2017
20.98
 1,059,520 21.48 21.48 20.88 0 0 0
07/07/2017
21.48
 715,120 21.78 21.97 21.43 0 0 0
06/07/2017
21.78
 408,840 21.90 21.92 21.70 0 0 0
05/07/2017
21.90
 690,520 21.35 21.92 21.35 0 0 0
04/07/2017
21.35
 920,210 21.45 21.63 21.33 0 3,180 -0.1
03/07/2017
21.45
 623,780 21.43 21.78 21.38 0 0 0
30/06/2017
21.43
 774,160 21.80 21.85 21.43 0 0 0
29/06/2017
21.80
 458,450 21.73 21.92 21.48 0 0 0
28/06/2017
21.73
 806,870 21.58 21.88 21.28 0 0 0
27/06/2017
21.58
 2,053,150 22.22 22.22 21.53 0 0 0
26/06/2017
22.22
 607,030 22.57 22.72 22.22 0 0 0
23/06/2017
22.57
 1,476,330 22.12 22.82 21.92 0 0 0
22/06/2017
22.12
 1,261,300 21.60 22.15 21.63 0 100 0.0
21/06/2017
21.60
 823,370 21.73 21.92 21.33 0 0 0
20/06/2017
21.73
 1,183,670 22.02 22.30 21.53 0 10 0.0
19/06/2017
22.02
 2,532,530 21.43 22.42 21.68 0 0 0
16/06/2017
21.43
 2,010,020 20.43 21.43 20.43 0 0 0
15/06/2017
20.43
 598,180 20.50 20.83 20.28 0 0 0
14/06/2017
20.50
 766,540 20.48 20.58 20.28 0 0 0
13/06/2017
20.48
 1,057,530 20.93 21.13 20.38 0 0 0
12/06/2017
20.93
 1,021,610 20.88 21.33 20.83 0 0 0
09/06/2017
20.88
 706,130 20.88 21.10 20.80 0 6,000 -0.3
08/06/2017
20.88
 821,310 20.68 21.13 20.58 0 0 0
07/06/2017
20.68
 1,979,890 20.18 20.98 19.93 0 0 0
06/06/2017
20.18
 637,780 20.28 20.43 20.13 0 0 0
05/06/2017
20.28
 662,790 20.33 20.58 20.23 0 150 0.0
02/06/2017
20.33
 676,510 20.13 20.41 19.83 0 6,270 -0.3
01/06/2017
20.13
 865,760 19.93 20.43 19.88 0 0 0
31/05/2017
19.93
 1,139,490 20.18 20.33 19.78 0 0 0
30/05/2017
20.18
 1,931,980 20.83 20.93 19.93 1,250,000 1,250,000 0
29/05/2017
20.83
 2,007,860 21.35 21.55 20.68 0 450 0.0
26/05/2017
21.35
 4,664,040 20.93 22.17 20.65 0 0 0
25/05/2017
20.93
 1,203,870 21.00 21.03 20.58 0 0 0
24/05/2017
21.00
 2,291,250 20.08 21.43 20.78 0 0 0
23/05/2017
20.08
 1,260,870 19.73 20.83 19.73 0 0 0
22/05/2017
19.73
 1,621,300 20.58 21.23 19.53 0 0 0
19/05/2017
20.58
 1,780,880 19.23 20.58 19.23 0 100 0.0
18/05/2017
19.23
 764,610 19.73 19.93 19.23 0 115,500 -4.5
17/05/2017
19.73
 833,580 19.43 19.88 19.33 0 0 0
16/05/2017
19.43
 2,618,370 19.91 20.43 19.36 0 0 0
15/05/2017
19.91
 1,097,980 18.61 19.91 19.91 0 18,000 -0.7
12/05/2017
18.61
 782,250 17.42 18.61 17.44 0 43,650 -1.6
11/05/2017
17.42
 962,040 17.74 17.79 17.37 0 0 0
10/05/2017
17.74
 705,960 18.11 18.16 17.74 0 190 0.0
09/05/2017
18.11
 628,000 18.16 18.24 17.96 0 0 0
08/05/2017
18.16
 1,111,010 17.96 18.44 17.99 0 0 0
05/05/2017
17.96
 840,030 17.94 18.09 17.69 47,000 47,000 0
04/05/2017
17.94
 1,964,560 17.94 18.29 17.59 0 0 0
03/05/2017
17.94
 1,605,790 17.37 18.04 17.49 20,000 20,000 0
28/04/2017
17.37
 1,548,660 16.87 17.49 16.72 0 0 0
27/04/2017
16.87
 814,820 16.29 16.94 16.29 0 0 0
26/04/2017
16.29
 404,680 16.12 16.39 15.95 372,890 372,890 0
25/04/2017
16.12
 276,660 16.05 16.14 15.95 500,000 500,000 0
24/04/2017
16.05
 333,690 16.19 16.44 16.05 0 13,200 -0.4
21/04/2017
16.19
 372,010 16.09 16.34 16.00 0 0 0
20/04/2017
16.09
 354,510 16.39 16.44 16.09 0 0 0
19/04/2017
16.39
 437,390 15.87 16.39 15.87 0 0 0
18/04/2017
15.87
 328,100 15.70 15.87 15.50 0 0 0
17/04/2017
15.70
 409,220 15.75 16.12 15.65 0 0 0

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