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)
14/08/2017
13.30
 234,320 13.22 13.39 13.19 0 0 0
11/08/2017
13.25
 455,340 13.42 13.45 13.19 0 0 0
10/08/2017
13.40
 405,500 13.35 13.59 13.32 101,350 101,350 0
09/08/2017
13.45
 1,091,470 13.84 13.89 13.35 0 0 0
08/08/2017
13.89
 652,130 14.05 14.09 13.89 429,840 517,220 -3.7
07/08/2017
13.90
 685,610 13.80 14.12 13.80 0 130,010 -5.5
04/08/2017
13.80
 1,415,690 13.45 14.09 13.45 0 250,820 -10.5
03/08/2017
13.39
 298,080 13.45 13.55 13.37 0 5,520 -0.2
02/08/2017
13.37
 484,740 13.45 13.59 13.34 0 0 0
01/08/2017
13.62
 394,010 13.45 13.72 13.42 250,000 250,000 0
31/07/2017
13.45
 347,320 13.29 13.52 13.20 0 0 0
28/07/2017
13.45
 354,930 13.12 13.45 13.12 0 740 0.0
27/07/2017
13.19
 402,540 13.29 13.42 13.09 0 0 0
26/07/2017
13.32
 440,590 13.12 13.52 13.12 0 0 0
25/07/2017
13.12
 662,350 12.74 13.29 12.74 200,000 200,000 0
24/07/2017
12.76
 708,620 13.62 13.69 12.76 0 0 0
21/07/2017
13.69
 247,180 13.92 13.92 13.69 0 0 0
20/07/2017
13.79
 417,910 14.02 14.02 13.72 0 0 0
19/07/2017
13.95
 455,420 13.82 14.09 13.79 0 0 0
18/07/2017
13.79
 567,950 13.69 13.99 13.62 0 0 0
17/07/2017
13.79
 581,480 13.95 13.95 13.69 0 0 0
14/07/2017
14.02
 522,080 14.02 14.09 13.92 50,000 50,990 0.0
13/07/2017
14.04
 248,230 14.00 14.20 13.97 0 0 0
12/07/2017
14.07
 248,130 13.92 14.15 13.89 0 0 0
11/07/2017
13.92
 502,090 13.79 14.05 13.65 0 0 0
10/07/2017
13.99
 1,059,520 14.32 14.32 13.92 0 0 0
07/07/2017
14.32
 715,120 14.50 14.65 14.28 0 0 0
06/07/2017
14.52
 408,840 14.58 14.62 14.47 0 0 0
05/07/2017
14.60
 690,520 14.23 14.62 14.23 0 0 0
04/07/2017
14.23
 920,210 14.28 14.42 14.22 0 3,180 -0.1
03/07/2017
14.30
 623,780 14.25 14.52 14.25 0 0 0
30/06/2017
14.28
 774,160 14.57 14.57 14.28 0 0 0
29/06/2017
14.53
 458,450 14.48 14.62 14.32 0 0 0
28/06/2017
14.48
 806,870 14.45 14.58 14.18 0 0 0
27/06/2017
14.38
 2,053,150 14.82 14.82 14.35 0 0 0
26/06/2017
14.82
 607,030 15.15 15.15 14.82 0 0 0
23/06/2017
15.05
 1,476,330 14.75 15.21 14.62 0 0 0
22/06/2017
14.75
 1,261,300 14.42 14.77 14.42 0 100 0.0
21/06/2017
14.40
 823,370 14.47 14.62 14.22 0 0 0
20/06/2017
14.48
 1,183,670 14.78 14.87 14.35 0 10 0.0
19/06/2017
14.68
 2,532,530 14.55 14.95 14.45 0 0 0
16/06/2017
14.28
 2,010,020 13.62 14.28 13.62 0 0 0
15/06/2017
13.62
 598,180 13.69 13.89 13.52 0 0 0
14/06/2017
13.67
 766,540 13.57 13.72 13.52 0 0 0
13/06/2017
13.65
 1,057,530 13.80 14.09 13.59 0 0 0
12/06/2017
13.95
 1,021,610 13.89 14.22 13.89 0 0 0
09/06/2017
13.92
 706,130 13.89 14.07 13.87 0 6,000 -0.3
08/06/2017
13.92
 821,310 13.89 14.09 13.72 0 0 0
07/06/2017
13.79
 1,979,890 13.42 13.99 13.29 0 0 0
06/06/2017
13.45
 637,780 13.45 13.62 13.42 0 0 0
05/06/2017
13.52
 662,790 13.55 13.72 13.49 0 150 0.0
02/06/2017
13.55
 676,510 13.39 13.60 13.22 0 6,270 -0.3
01/06/2017
13.42
 865,760 13.29 13.62 13.25 0 0 0
31/05/2017
13.29
 1,139,490 13.32 13.55 13.19 0 0 0
30/05/2017
13.45
 1,931,980 13.95 13.95 13.29 1,250,000 1,250,000 0
29/05/2017
13.89
 2,007,860 14.23 14.37 13.79 0 450 0.0
26/05/2017
14.23
 4,664,040 14.12 14.78 13.77 0 0 0
25/05/2017
13.95
 1,203,870 13.82 14.02 13.72 0 0 0
24/05/2017
14.00
 2,291,250 14.28 14.28 13.85 0 0 0
23/05/2017
13.39
 1,260,870 13.15 13.89 13.15 0 0 0
22/05/2017
13.15
 1,621,300 14.12 14.15 13.02 0 0 0
19/05/2017
13.72
 1,780,880 12.82 13.72 12.82 0 100 0.0
18/05/2017
12.82
 764,610 13.06 13.29 12.82 0 115,500 -4.5
17/05/2017
13.15
 833,580 12.96 13.25 12.89 0 0 0
16/05/2017
12.96
 2,618,370 13.45 13.62 12.91 0 0 0
15/05/2017
13.27
 1,097,980 13.27 13.27 13.27 0 18,000 -0.7
12/05/2017
12.41
 782,250 11.63 12.41 11.63 0 43,650 -1.6
11/05/2017
11.61
 962,040 11.79 11.86 11.58 0 0 0
10/05/2017
11.83
 705,960 12.08 12.11 11.83 0 190 0.0
09/05/2017
12.08
 628,000 12.09 12.16 11.98 0 0 0
08/05/2017
12.11
 1,111,010 11.99 12.29 11.99 0 0 0
05/05/2017
11.98
 840,030 11.86 12.06 11.79 47,000 47,000 0
04/05/2017
11.96
 1,964,560 11.96 12.19 11.73 0 0 0
03/05/2017
11.96
 1,605,790 11.69 12.03 11.66 20,000 20,000 0
28/04/2017
11.58
 1,548,660 11.16 11.66 11.15 0 0 0
27/04/2017
11.24
 814,820 10.86 11.29 10.86 0 0 0
26/04/2017
10.86
 404,680 10.75 10.93 10.63 372,890 372,890 0
25/04/2017
10.75
 276,660 10.70 10.76 10.63 500,000 500,000 0
24/04/2017
10.70
 333,690 10.80 10.96 10.70 0 13,200 -0.4
21/04/2017
10.80
 372,010 10.66 10.90 10.66 0 0 0
20/04/2017
10.73
 354,510 10.96 10.96 10.73 0 0 0
19/04/2017
10.93
 437,390 10.63 10.93 10.58 0 0 0
18/04/2017
10.58
 328,100 10.46 10.58 10.33 0 0 0
17/04/2017
10.46
 409,220 10.50 10.75 10.43 0 0 0
14/04/2017
10.50
 1,094,580 10.63 10.76 10.40 0 0 0
13/04/2017
10.81
 473,800 11.13 11.13 10.81 0 0 0
12/04/2017
11.13
 205,110 11.23 11.26 11.06 0 0 0
11/04/2017
11.23
 668,140 11.23 11.39 11.16 0 0 0
10/04/2017
11.10
 515,640 11.08 11.23 10.86 0 0 0
07/04/2017
11.08
 356,870 11.20 11.20 11.06 28,210 28,210 0
05/04/2017
11.23
 600,910 11.43 11.46 11.20 0 0 0
04/04/2017
11.39
 580,890 11.43 11.51 11.36 1,000,000 1,000,000 0
03/04/2017
11.43
 561,860 11.49 11.51 11.29 0 0 0
31/03/2017
11.49
 754,910 11.18 11.51 11.16 0 690 0.0
30/03/2017
11.18
 1,179,460 11.39 11.39 11.13 0 0 0
29/03/2017
11.46
 440,270 11.59 11.59 11.43 0 0 0
28/03/2017
11.59
 616,870 11.49 11.79 11.49 0 0 0
27/03/2017
11.53
 403,410 11.71 11.71 11.49 0 12,550 -0.4
24/03/2017
11.71
 704,630 11.69 11.79 11.43 0 8,290 -0.3
23/03/2017
11.63
 678,420 11.46 11.63 11.20 143,500 143,850 0.0

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