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)
14/04/2017
15.75
 1,094,580 16.22 16.22 15.60 0 0 0
13/04/2017
16.22
 473,800 16.69 16.69 16.22 0 0 0
12/04/2017
16.69
 205,110 16.84 16.89 16.59 0 0 0
11/04/2017
16.84
 668,140 16.64 17.09 16.74 0 0 0
10/04/2017
16.64
 515,640 16.62 16.84 16.29 0 0 0
07/04/2017
16.62
 356,870 16.84 16.84 16.59 28,210 28,210 0
05/04/2017
16.84
 600,910 17.09 17.19 16.79 0 0 0
04/04/2017
17.09
 580,890 17.14 17.27 17.04 1,000,000 1,000,000 0
03/04/2017
17.14
 561,860 17.24 17.27 16.94 0 0 0
31/03/2017
17.24
 754,910 16.77 17.27 16.74 0 690 0.0
30/03/2017
16.77
 1,179,460 17.19 17.19 16.69 0 0 0
29/03/2017
17.19
 440,270 17.39 17.39 17.14 0 0 0
28/03/2017
17.39
 616,870 17.29 17.69 17.24 0 0 0
27/03/2017
17.29
 403,410 17.56 17.56 17.24 0 12,550 -0.4
24/03/2017
17.56
 704,630 17.44 17.69 17.14 0 8,290 -0.3
23/03/2017
17.44
 678,420 16.99 17.44 16.79 143,500 143,850 0.0
22/03/2017
16.99
 1,437,930 17.44 17.44 16.69 0 0 0
21/03/2017
17.44
 1,210,100 17.81 17.89 17.44 0 0 0
20/03/2017
17.81
 551,040 18.09 18.11 17.81 0 0 0
17/03/2017
18.09
 504,040 18.24 18.39 17.84 0 0 0
16/03/2017
18.24
 1,325,990 17.59 18.24 17.44 0 0 0
15/03/2017
17.59
 1,625,510 18.24 18.44 17.59 60,000 60,000 0
14/03/2017
18.24
 572,890 18.49 18.64 18.19 0 1,000 0.0
13/03/2017
18.49
 690,280 18.44 18.74 18.39 70,000 70,000 0
10/03/2017
18.44
 863,420 18.64 18.79 18.29 0 1,000 0.0
09/03/2017
18.64
 790,290 18.34 18.86 18.24 0 5,510 -0.2
08/03/2017
18.34
 2,111,980 17.64 18.86 17.59 255,000 255,000 0
07/03/2017
17.64
 1,799,040 16.74 17.64 16.74 21,000 28,500 -0.3
06/03/2017
16.74
 465,820 16.49 16.89 16.44 0 0 0
03/03/2017
16.49
 494,650 16.69 16.74 16.29 0 0 0
02/03/2017
16.69
 706,100 16.94 17.19 16.69 0 900 0.0
01/03/2017
16.94
 789,050 17.29 17.29 16.57 0 0 0
28/02/2017
17.29
 794,860 17.19 17.44 16.89 0 0 0
27/02/2017
17.19
 883,690 16.89 17.34 16.59 0 0 0
24/02/2017
16.89
 1,259,010 16.84 17.54 16.89 0 0 0
23/02/2017
16.84
 1,217,850 16.00 16.84 15.85 0 600 0.0
22/02/2017
16.00
 695,510 16.29 16.39 15.95 0 0 0
21/02/2017
16.29
 1,892,820 16.19 16.74 16.19 0 2,000 -0.1
20/02/2017
16.19
 1,465,960 15.85 16.44 15.35 0 370 0.0
17/02/2017
15.85
 929,280 15.50 15.90 15.40 0 19,480 -0.6
16/02/2017
15.50
 1,108,110 15.42 15.87 15.30 0 0 0
15/02/2017
15.42
 2,439,210 14.60 15.42 14.50 0 13,000 -0.4
14/02/2017
14.60
 554,460 14.70 14.82 14.53 0 1,300 0.0
13/02/2017
14.70
 1,241,160 14.28 14.75 14.20 270,820 271,820 0.0
10/02/2017
14.28
 1,324,890 13.88 14.30 13.88 0 5,000 -0.1
09/02/2017
13.88
 174,900 14.05 14.05 13.88 0 0 0
08/02/2017
14.05
 153,730 14.05 14.05 13.93 0 0 0
07/02/2017
14.05
 228,450 14.10 14.10 13.90 0 2,050 -0.1
06/02/2017
14.10
 194,090 13.95 14.25 13.85 0 0 0
03/02/2017
13.95
 277,240 14.03 14.03 13.80 0 0 0
02/02/2017
14.03
 63,420 14.10 14.35 13.98 0 0 0
25/01/2017
14.10
 193,110 13.85 14.10 13.73 20,000 20,000 0
24/01/2017
13.85
 91,450 13.85 13.90 13.73 20,220 20,220 0
23/01/2017
13.85
 105,000 13.90 13.90 13.73 20,220 20,220 0
20/01/2017
13.90
 323,710 13.95 14.05 13.70 20,220 20,460 0.0
19/01/2017
13.95
 190,900 14.10 14.10 13.88 43,250 43,250 0
18/01/2017
14.10
 186,450 14.20 14.20 14.05 20,000 20,000 0
17/01/2017
14.20
 448,450 14.23 14.25 14.10 0 5,830 -0.2
16/01/2017
14.23
 294,050 14.43 14.43 14.15 0 3,320 -0.1
13/01/2017
14.43
 333,650 14.30 14.43 14.18 0 0 0
12/01/2017
14.30
 1,046,270 14.25 14.60 14.10 0 2,740 -0.1
11/01/2017
14.25
 820,090 13.63 14.25 13.55 33,090 33,090 0
10/01/2017
13.63
 113,250 13.75 13.75 13.60 33,090 38,940 -0.2
09/01/2017
13.75
 432,100 13.75 13.95 13.50 33,090 33,090 0
06/01/2017
13.75
 305,170 13.40 13.85 13.43 33,090 43,090 -0.3
05/01/2017
13.40
 50,590 13.35 13.40 13.35 33,090 33,090 0
04/01/2017
13.35
 151,090 13.38 13.45 13.35 0 0 0
03/01/2017
13.38
 88,760 13.45 13.53 13.35 0 7,570 -0.2
30/12/2016
13.45
 261,250 13.33 13.45 13.25 0 2,990 -0.1
29/12/2016
13.33
 194,030 13.13 13.43 13.15 0 0 0
28/12/2016
13.13
 146,640 13.20 13.25 13.11 0 0 0
27/12/2016
13.20
 170,960 13.13 13.33 13.11 0 0 0
26/12/2016
13.13
 125,910 13.15 13.30 13.11 0 0 0
23/12/2016
13.15
 98,060 13.15 13.20 13.11 695,000 695,000 0
22/12/2016
13.15
 129,800 13.25 13.35 13.15 0 0 0
21/12/2016
13.25
 62,160 13.40 13.45 13.25 0 340 0.0
20/12/2016
13.40
 87,790 13.40 13.40 13.20 0 8,960 -0.2
19/12/2016
13.40
 75,100 13.35 13.45 13.38 0 0 0
16/12/2016
13.35
 153,980 13.23 13.70 13.23 0 750 0.0
15/12/2016
13.23
 61,950 13.15 13.28 13.15 0 750 0.0
14/12/2016
13.15
 101,560 13.15 13.40 13.13 0 340 0.0
13/12/2016
13.15
 212,080 13.28 13.28 13.15 0 0 0
12/12/2016
13.28
 114,720 13.40 13.40 13.25 0 0 0
09/12/2016
13.40
 85,780 13.40 13.45 13.35 0 0 0
08/12/2016
13.40
 129,990 13.43 13.53 13.40 0 7,500 -0.2
07/12/2016
13.43
 166,510 13.40 13.55 13.43 0 0 0
06/12/2016
13.40
 740,910 13.55 13.65 13.40 0 21,000 -0.6
05/12/2016
13.55
 376,480 13.35 13.55 13.35 0 0 0
02/12/2016
13.35
 216,930 13.58 13.60 13.35 0 10 0.0
01/12/2016
13.58
 221,440 13.55 13.80 13.55 0 0 0
30/11/2016
13.55
 153,350 13.60 13.73 13.50 0 240 0.0
29/11/2016
13.60
 220,690 13.80 13.90 13.60 0 0 0
28/11/2016
13.80
 448,100 13.70 13.85 13.65 0 2,500 -0.1
25/11/2016
13.70
 551,540 13.55 14.00 13.60 0 0 0
24/11/2016
13.55
 579,640 13.55 13.83 13.35 0 0 0
23/11/2016
13.55
 435,640 13.25 13.70 13.20 0 0 0
22/11/2016
13.25
 240,470 13.30 13.35 13.13 0 690 0.0
21/11/2016
13.30
 108,550 13.15 13.35 13.06 0 0 0
18/11/2016
13.15
 123,150 13.33 13.45 13.11 0 6,880 -0.2
17/11/2016
13.33
 167,900 13.35 13.70 13.20 0 10,570 -0.3

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