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)
25/10/2016
9.02
 118,920 9.10 9.10 8.97 0 1,500 0.0
24/10/2016
9.10
 149,680 9.14 9.22 9.05 21,000 31,960 -0.3
21/10/2016
9.10
 250,330 9.04 9.10 9.04 0 0 0
20/10/2016
9.07
 303,700 9.14 9.15 9.04 0 340 0.0
19/10/2016
9.15
 139,400 9.17 9.27 9.15 0 4,570 -0.1
18/10/2016
9.17
 162,390 9.19 9.24 9.17 0 4,630 -0.1
17/10/2016
9.24
 205,210 9.17 9.24 9.15 0 860 0.0
14/10/2016
9.24
 144,600 9.28 9.30 9.20 0 540 0.0
13/10/2016
9.28
 167,280 9.15 9.32 9.15 0 0 0
12/10/2016
9.24
 259,310 9.30 9.43 9.24 0 0 0
11/10/2016
9.30
 446,890 9.14 9.30 8.97 0 1,240 0.0
10/10/2016
9.07
 222,380 9.28 9.30 9.07 0 0 0
07/10/2016
9.28
 464,750 9.30 9.47 9.20 0 0 0
06/10/2016
9.40
 213,960 9.37 9.50 9.37 0 0 0
05/10/2016
9.37
 284,080 9.43 9.57 9.30 0 15,690 -0.4
04/10/2016
9.43
 464,270 9.65 9.67 9.33 0 1,720 0.0
03/10/2016
9.67
 210,460 9.73 9.83 9.65 0 520 0.0
30/09/2016
9.73
 312,610 9.87 9.87 9.70 0 3,010 -0.1
29/09/2016
9.83
 1,324,310 9.50 10.00 9.50 0 4,760 -0.1
28/09/2016
9.50
 551,130 9.63 9.70 9.47 0 5,160 -0.1
27/09/2016
9.63
 458,480 9.63 9.70 9.53 0 2,070 -0.1
26/09/2016
9.63
 799,740 9.42 9.70 9.37 0 4,820 -0.1
23/09/2016
9.43
 557,190 9.19 9.53 9.19 473,419 473,419 0
22/09/2016
9.19
 452,460 9.12 9.33 9.09 0 0 0
21/09/2016
9.12
 282,700 9.14 9.17 9.10 0 9,500 -0.3
20/09/2016
9.00
 127,600 8.97 9.10 8.90 0 340 0.0
19/09/2016
8.97
 367,500 9.14 9.14 8.92 0 0 0
16/09/2016
9.09
 182,220 8.97 9.10 8.95 0 0 0
15/09/2016
8.92
 299,670 9.00 9.10 8.90 0 10,780 -0.3
14/09/2016
9.04
 387,510 9.17 9.22 9.04 0 690 0.0
13/09/2016
9.20
 185,540 9.20 9.24 9.09 0 9,920 -0.3
12/09/2016
9.20
 179,080 9.30 9.37 9.17 0 17,660 -0.5
09/09/2016
9.37
 457,440 9.40 9.53 9.30 0 7,640 -0.2
08/09/2016
9.47
 583,040 9.27 9.60 9.20 323,690 324,720 0.0
07/09/2016
9.27
 232,640 9.27 9.30 9.20 0 7,150 -0.2
06/09/2016
9.20
 537,180 9.14 9.24 9.04 0 1,000 0.0
05/09/2016
9.10
 369,700 9.27 9.27 9.10 0 0 0
01/09/2016
9.27
 195,860 9.47 9.47 9.24 0 520 0.0
31/08/2016
9.37
 267,680 9.20 9.43 9.20 0 350 0.0
30/08/2016
9.20
 311,180 9.17 9.30 9.14 0 860 0.0
29/08/2016
9.17
 472,310 9.63 9.63 9.17 0 0 0
26/08/2016
9.47
 405,950 9.47 9.73 9.40 0 0 0
25/08/2016
9.40
 572,920 9.67 9.73 9.40 0 0 0
24/08/2016
9.67
 518,880 9.83 9.93 9.67 0 6,380 -0.2
23/08/2016
9.70
 363,900 9.53 9.77 9.53 0 0 0
22/08/2016
9.57
 687,230 9.63 9.90 9.57 20,000 21,860 -0.1
19/08/2016
9.70
 919,980 9.80 9.93 9.70 0 0 0
18/08/2016
9.97
 729,050 10.03 10.20 9.80 0 17,640 -0.5
17/08/2016
9.97
 1,690,200 9.60 10.07 9.57 332,920 332,920 0
16/08/2016
9.53
 1,911,000 9.10 9.60 9.10 0 240 0.0
15/08/2016
9.14
 250,200 9.14 9.20 9.07 0 0 0
12/08/2016
9.14
 362,680 9.24 9.30 9.07 0 0 0
11/08/2016
9.20
 1,133,270 9.04 9.33 9.04 0 950 0.0
10/08/2016
8.90
 387,190 8.70 8.94 8.70 0 0 0
09/08/2016
8.77
 243,550 8.77 8.94 8.74 0 0 0
08/08/2016
8.94
 434,900 8.84 9.07 8.84 0 0 0
05/08/2016
8.67
 428,850 8.34 8.77 8.34 0 0 0
04/08/2016
8.30
 175,590 8.34 8.47 8.21 0 0 0
03/08/2016
8.37
 190,160 8.44 8.54 8.37 0 0 0
02/08/2016
8.54
 249,360 8.64 8.64 8.54 0 2,930 -0.1
01/08/2016
8.67
 61,720 8.67 8.74 8.67 0 0 0
29/07/2016
8.74
 256,230 8.74 8.84 8.67 0 0 0
28/07/2016
8.64
 132,400 8.80 8.80 8.64 0 0 0
27/07/2016
8.74
 170,600 8.74 8.77 8.54 0 0 0
26/07/2016
8.60
 387,410 8.74 8.74 8.60 0 0 0
25/07/2016
8.74
 93,580 8.80 8.87 8.70 0 0 0
22/07/2016
8.80
 732,020 8.97 8.97 8.64 0 0 0
21/07/2016
8.87
 262,460 8.97 8.97 8.87 0 0 0
20/07/2016
8.94
 196,650 9.04 9.04 8.94 0 0 0
19/07/2016
9.04
 302,190 9.14 9.14 9.00 0 750 0.0
18/07/2016
9.10
 163,920 9.04 9.17 9.04 115,660 115,660 0
15/07/2016
9.04
 379,020 9.10 9.24 8.94 0 0 0
14/07/2016
9.10
 564,000 9.30 9.40 9.10 0 0 0
13/07/2016
9.30
 416,840 9.40 9.47 9.27 0 0 0
12/07/2016
9.30
 303,250 9.30 9.47 9.20 0 820 0.0
11/07/2016
9.33
 704,610 9.30 9.57 9.17 0 0 0
08/07/2016
9.30
 714,210 9.00 9.40 8.97 0 0 0
07/07/2016
9.00
 329,420 8.97 9.10 8.94 0 0 0
06/07/2016
8.97
 228,150 8.97 9.04 8.90 0 11,420 -0.3
05/07/2016
9.04
 278,180 9.10 9.17 9.04 0 3,150 -0.1
04/07/2016
9.10
 369,500 8.97 9.17 8.90 0 20 0.0
01/07/2016
8.84
 339,190 8.80 8.97 8.77 0 0 0
30/06/2016
8.94
 174,950 9.04 9.14 8.94 0 0 0
29/06/2016
9.10
 224,310 8.70 9.10 8.70 0 0 0
28/06/2016
8.80
 88,840 8.90 8.90 8.77 0 0 0
27/06/2016
8.90
 173,390 8.70 8.90 8.57 0 0 0
24/06/2016
8.94
 773,730 9.17 9.17 8.54 0 0 0
23/06/2016
9.17
 148,030 9.24 9.24 9.10 0 0 0
22/06/2016
9.17
 155,400 9.24 9.33 9.14 0 0 0
21/06/2016
9.24
 234,770 9.27 9.40 9.20 0 0 0
20/06/2016
9.27
 225,640 9.24 9.30 9.14 0 0 0
17/06/2016
9.27
 286,690 9.43 9.43 9.24 20,000 20,000 0
16/06/2016
9.47
 140,380 9.53 9.57 9.47 91,590 91,590 0
15/06/2016
9.53
 159,760 9.57 9.57 9.40 0 0 0
14/06/2016
9.57
 181,710 9.47 9.57 9.37 0 0 0
13/06/2016
9.53
 92,060 9.60 9.60 9.43 0 700 0.0
10/06/2016
9.60
 415,980 9.43 9.73 9.43 0 0 0
09/06/2016
9.43
 369,300 9.40 9.47 9.33 0 0 0
08/06/2016
9.40
 245,450 9.37 9.43 9.30 0 0 0
07/06/2016
9.37
 180,440 9.33 9.50 9.33 0 30 0.0

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