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)
22/03/2017
11.33
 1,437,930 11.63 11.63 11.13 0 0 0
21/03/2017
11.63
 1,210,100 11.88 11.93 11.63 0 0 0
20/03/2017
11.88
 551,040 11.96 12.08 11.88 0 0 0
17/03/2017
12.06
 504,040 12.16 12.26 11.89 0 0 0
16/03/2017
12.16
 1,325,990 11.76 12.16 11.63 0 0 0
15/03/2017
11.73
 1,625,510 12.06 12.29 11.73 60,000 60,000 0
14/03/2017
12.16
 572,890 12.42 12.42 12.13 0 1,000 0.0
13/03/2017
12.32
 690,280 12.29 12.49 12.26 70,000 70,000 0
10/03/2017
12.29
 863,420 12.29 12.52 12.19 0 1,000 0.0
09/03/2017
12.42
 790,290 12.22 12.57 12.16 0 5,510 -0.2
08/03/2017
12.22
 2,111,980 11.83 12.57 11.73 255,000 255,000 0
07/03/2017
11.76
 1,799,040 11.16 11.76 11.16 21,000 28,500 -0.3
06/03/2017
11.16
 465,820 11.13 11.26 10.96 0 0 0
03/03/2017
11.00
 494,650 11.13 11.16 10.86 0 0 0
02/03/2017
11.13
 706,100 11.29 11.46 11.13 0 900 0.0
01/03/2017
11.29
 789,050 11.53 11.53 11.05 0 0 0
28/02/2017
11.53
 794,860 11.46 11.63 11.26 0 0 0
27/02/2017
11.46
 883,690 11.46 11.56 11.06 0 0 0
24/02/2017
11.26
 1,259,010 11.43 11.69 11.26 0 0 0
23/02/2017
11.23
 1,217,850 10.61 11.23 10.56 0 600 0.0
22/02/2017
10.66
 695,510 10.86 10.93 10.63 0 0 0
21/02/2017
10.86
 1,892,820 10.86 11.16 10.80 0 2,000 -0.1
20/02/2017
10.80
 1,465,960 10.30 10.96 10.23 0 370 0.0
17/02/2017
10.56
 929,280 10.30 10.60 10.26 0 19,480 -0.6
16/02/2017
10.33
 1,108,110 10.30 10.58 10.20 0 0 0
15/02/2017
10.28
 2,439,210 9.67 10.28 9.67 0 13,000 -0.4
14/02/2017
9.73
 554,460 9.80 9.88 9.68 0 1,300 0.0
13/02/2017
9.80
 1,241,160 9.47 9.83 9.47 270,820 271,820 0.0
10/02/2017
9.52
 1,324,890 9.25 9.53 9.25 0 5,000 -0.1
09/02/2017
9.25
 174,900 9.37 9.37 9.25 0 0 0
08/02/2017
9.37
 153,730 9.37 9.37 9.28 0 0 0
07/02/2017
9.37
 228,450 9.30 9.40 9.27 0 2,050 -0.1
06/02/2017
9.40
 194,090 9.30 9.50 9.24 0 0 0
03/02/2017
9.30
 277,240 9.35 9.35 9.20 0 0 0
02/02/2017
9.35
 63,420 9.57 9.57 9.32 0 0 0
25/01/2017
9.40
 193,110 9.27 9.40 9.15 20,000 20,000 0
24/01/2017
9.24
 91,450 9.24 9.27 9.15 20,220 20,220 0
23/01/2017
9.24
 105,000 9.15 9.27 9.15 20,220 20,220 0
20/01/2017
9.27
 323,710 9.30 9.37 9.14 20,220 20,460 0.0
19/01/2017
9.30
 190,900 9.30 9.38 9.25 43,250 43,250 0
18/01/2017
9.40
 186,450 9.47 9.47 9.37 20,000 20,000 0
17/01/2017
9.47
 448,450 9.50 9.50 9.40 0 5,830 -0.2
16/01/2017
9.48
 294,050 9.62 9.62 9.43 0 3,320 -0.1
13/01/2017
9.62
 333,650 9.45 9.62 9.45 0 0 0
12/01/2017
9.53
 1,046,270 9.50 9.73 9.40 0 2,740 -0.1
11/01/2017
9.50
 820,090 9.12 9.50 9.04 33,090 33,090 0
10/01/2017
9.09
 113,250 9.17 9.17 9.07 33,090 38,940 -0.2
09/01/2017
9.17
 432,100 9.17 9.30 9.00 33,090 33,090 0
06/01/2017
9.17
 305,170 8.95 9.24 8.95 33,090 43,090 -0.3
05/01/2017
8.94
 50,590 8.90 8.94 8.90 33,090 33,090 0
04/01/2017
8.90
 151,090 8.94 8.97 8.90 0 0 0
03/01/2017
8.92
 88,760 8.92 9.02 8.90 0 7,570 -0.2
30/12/2016
8.97
 261,250 8.90 8.97 8.84 0 2,990 -0.1
29/12/2016
8.89
 194,030 8.82 8.95 8.77 0 0 0
28/12/2016
8.75
 146,640 8.80 8.84 8.74 0 0 0
27/12/2016
8.80
 170,960 8.77 8.89 8.74 0 0 0
26/12/2016
8.75
 125,910 8.77 8.87 8.74 0 0 0
23/12/2016
8.77
 98,060 8.80 8.80 8.74 695,000 695,000 0
22/12/2016
8.77
 129,800 8.80 8.90 8.77 0 0 0
21/12/2016
8.84
 62,160 8.90 8.97 8.84 0 340 0.0
20/12/2016
8.94
 87,790 8.94 8.94 8.80 0 8,960 -0.2
19/12/2016
8.94
 75,100 8.97 8.97 8.92 0 0 0
16/12/2016
8.90
 153,980 8.82 9.14 8.82 0 750 0.0
15/12/2016
8.82
 61,950 8.80 8.85 8.77 0 750 0.0
14/12/2016
8.77
 101,560 8.94 8.94 8.75 0 340 0.0
13/12/2016
8.77
 212,080 8.82 8.85 8.77 0 0 0
12/12/2016
8.85
 114,720 8.94 8.94 8.84 0 0 0
09/12/2016
8.94
 85,780 8.94 8.97 8.90 0 0 0
08/12/2016
8.94
 129,990 9.00 9.02 8.94 0 7,500 -0.2
07/12/2016
8.95
 166,510 9.04 9.04 8.95 0 0 0
06/12/2016
8.94
 740,910 9.10 9.10 8.94 0 21,000 -0.6
05/12/2016
9.04
 376,480 8.90 9.04 8.90 0 0 0
02/12/2016
8.90
 216,930 9.07 9.07 8.90 0 10 0.0
01/12/2016
9.05
 221,440 9.07 9.20 9.04 0 0 0
30/11/2016
9.04
 153,350 9.07 9.15 9.00 0 240 0.0
29/11/2016
9.07
 220,690 9.27 9.27 9.07 0 0 0
28/11/2016
9.20
 448,100 9.14 9.24 9.10 0 2,500 -0.1
25/11/2016
9.14
 551,540 9.14 9.33 9.07 0 0 0
24/11/2016
9.04
 579,640 8.97 9.22 8.90 0 0 0
23/11/2016
9.04
 435,640 8.84 9.14 8.80 0 0 0
22/11/2016
8.84
 240,470 8.80 8.90 8.75 0 690 0.0
21/11/2016
8.87
 108,550 8.77 8.90 8.70 0 0 0
18/11/2016
8.77
 123,150 8.90 8.97 8.74 0 6,880 -0.2
17/11/2016
8.89
 167,900 8.87 9.14 8.80 0 10,570 -0.3
16/11/2016
8.90
 223,360 8.89 8.90 8.77 0 8,070 -0.2
15/11/2016
8.80
 65,320 8.77 8.87 8.72 0 8,240 -0.2
14/11/2016
8.70
 141,640 8.70 8.74 8.67 0 13,050 -0.3
11/11/2016
8.74
 41,510 8.80 8.87 8.74 0 0 0
10/11/2016
8.84
 125,680 8.80 8.94 8.80 0 0 0
09/11/2016
8.69
 438,440 8.84 8.84 8.50 0 0 0
08/11/2016
8.85
 180,800 8.97 9.10 8.85 0 0 0
07/11/2016
8.95
 162,760 8.70 8.97 8.70 0 0 0
04/11/2016
8.72
 29,870 8.80 8.87 8.70 0 0 0
03/11/2016
8.70
 356,090 8.80 8.80 8.60 0 140 0.0
02/11/2016
8.80
 214,960 8.95 8.95 8.80 0 120 0.0
01/11/2016
8.97
 309,100 9.04 9.07 8.90 0 0 0
31/10/2016
9.04
 64,130 9.04 9.17 9.04 0 0 0
28/10/2016
9.10
 89,870 9.04 9.19 9.04 0 0 0
27/10/2016
9.04
 124,430 9.00 9.10 8.99 0 0 0
26/10/2016
9.10
 182,990 9.00 9.10 8.94 44,720 44,720 0

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