CTCP Gemadept (gmd)

65.80
-0.80
(-1.20%)
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
(2024-10-15) 		1.51 2.35% 30,248,300 2,122,437 130.1
60.72
65.90
65.90
2 tháng
(2024-09-16) 		0.83 1.28% 42,064,900 2,548,482 165.3
60.72
67.28
65.90
3 tháng
(2024-08-16) 		-2.06 -3.04% 59,283,400 2,076,122 128.4
60.72
71.03
65.90
6 tháng
(2024-05-20) 		-3.68 -5.30% 143,978,500 3,236,141 223.3
60.72
72.07
65.90
12 tháng
(2023-11-20) 		8.18 14.16% 306,555,400 1,239,527 69.9
55.57
72.07
65.90
24 tháng
(2022-11-25) 		28.90 78.12% 538,440,000 7,450,809 457.5
35.87
72.07
65.90
36 tháng
(2021-11-30) 		26.83 68.66% 1,013,371,400 32,967,704 1,693.3
31.45
72.07
65.90
60 tháng
(2019-12-11) 		49.14 293.22% 2,010,990,500 10,361,784 1,031.8
10.94
72.07
65.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2014
10.59
 243,060 10.65 10.65 10.56 0 0 0
11/11/2014
10.65
 280,360 10.56 10.83 10.53 0 0 0
10/11/2014
10.56
 187,530 10.47 10.65 10.47 0 0 0
07/11/2014
10.47
 180,410 10.43 10.56 10.40 0 0 0
06/11/2014
10.43
 197,960 10.47 10.56 10.43 0 1,560 -0.1
05/11/2014
10.47
 280,870 10.56 10.65 10.40 0 7,660 -0.3
04/11/2014
10.56
 159,640 10.56 10.77 10.50 0 0 0
03/11/2014
10.56
 232,600 10.62 10.74 10.50 0 0 0
31/10/2014
10.62
 607,290 10.37 10.77 10.53 0 0 0
30/10/2014
10.37
 283,480 10.40 10.40 10.25 0 0 0
29/10/2014
10.40
 231,090 10.00 10.40 10.10 0 0 0
28/10/2014
10.00
 362,870 9.88 10.03 9.82 0 75,500 -0.0
27/10/2014
9.88
 553,770 10.37 10.37 9.88 0 0 0
24/10/2014
10.37
 372,190 10.47 10.50 10.34 0 14,160 -0.5
23/10/2014
10.47
 504,100 10.68 10.68 10.43 0 0 0
22/10/2014
10.68
 346,240 10.47 10.68 10.47 0 0 0
21/10/2014
10.47
 258,550 10.47 10.50 10.34 0 560 -0.0
20/10/2014
10.47
 248,030 10.53 10.62 10.43 0 0 0
17/10/2014
10.53
 670,090 10.43 10.59 10.31 0 130,580 -4.4
16/10/2014
10.43
 778,200 10.65 10.74 10.31 0 0 0
15/10/2014
10.65
 834,130 10.90 10.90 10.62 0 900 -0.0
14/10/2014
10.90
 718,540 10.93 11.24 10.83 0 0 0
13/10/2014
10.93
 580,200 10.99 10.99 10.87 0 0 0
10/10/2014
10.99
 1,007,940 11.08 11.14 10.96 0 0 0
09/10/2014
11.08
 797,060 11.17 11.36 11.08 0 8,330 -0.3
08/10/2014
11.17
 889,340 11.14 11.30 11.08 0 0 0
07/10/2014
11.14
 1,306,650 11.36 11.36 11.11 0 600 -0.0
06/10/2014
11.36
 974,900 11.39 11.48 11.33 0 560 -0.0
03/10/2014
11.39
 1,058,410 11.51 11.60 11.30 0 1,070 -0.0
02/10/2014
11.51
 1,878,970 11.24 11.60 11.27 0 480 -0.0
01/10/2014
11.24
 1,788,090 10.99 11.42 10.99 0 640 -0.0
30/09/2014
10.99
 663,500 11.08 11.11 10.96 0 12,000 -0.4
29/09/2014
11.08
 1,017,450 10.93 11.20 10.90 0 0 0
26/09/2014
10.93
 1,665,870 10.90 11.27 10.83 0 150 -0.0
25/09/2014
10.90
 1,096,130 10.74 10.99 10.68 0 0 0
24/09/2014
10.74
 870,180 10.87 10.90 10.71 0 9,500 -0.3
23/09/2014
10.87
 435,870 10.96 11.05 10.83 20,000 22,100 -0.1
22/09/2014
10.96
 1,190,650 10.80 11.14 10.83 0 113,000 -4.0
19/09/2014
10.80
 7,051,090 10.65 10.96 10.65 0 7,172,800 -251.7
18/09/2014
10.65
 449,530 10.77 10.83 10.62 0 74,000 -2.6
17/09/2014
10.77
 1,897,860 10.65 10.99 10.68 58,000 1,307,170 -43.9
16/09/2014
10.65
 1,232,870 10.47 10.68 10.40 0 868,090 -29.7
15/09/2014
10.47
 426,240 10.50 10.50 10.37 0 121,440 -4.1
12/09/2014
10.50
 355,480 10.62 10.62 10.40 0 0 0
11/09/2014
10.62
 306,640 10.62 10.65 10.47 0 0 0
10/09/2014
10.62
 254,220 10.68 10.68 10.34 0 0 0
09/09/2014
10.68
 425,880 10.59 10.90 10.47 0 360 -0.0
08/09/2014
10.59
 861,250 10.28 10.71 10.25 419,790 922,610 -17.0
05/09/2014
10.28
 476,930 10.43 10.43 10.22 29,790 36,040 -0.2
04/09/2014
10.43
 352,120 10.68 10.68 10.37 0 22,980 -0.8
03/09/2014
10.68
 554,110 10.90 10.90 10.65 0 3,250 -0.1
29/08/2014
10.90
 202,390 11.02 11.11 10.77 100,000 106,170 -0.2
28/08/2014
11.02
 411,260 10.74 11.24 10.68 160,100 3,000 5.6
27/08/2014
10.74
 1,063,200 11.30 11.30 10.68 200,100 320,720 -4.2
26/08/2014
11.30
 753,420 11.51 11.54 11.20 351,000 25,560 12.0
25/08/2014
11.51
 501,880 11.36 11.57 11.36 99,750 2,000 3.6
22/08/2014
11.36
 183,590 11.30 11.45 11.30 54,010 0 2.0
21/08/2014
11.30
 416,180 11.39 11.48 11.30 124,870 380 4.6
20/08/2014
11.39
 346,240 11.54 11.57 11.33 1,100 15,110 -0.5
19/08/2014
11.54
 192,820 11.64 11.70 11.51 500 1,000 -0.0
18/08/2014
11.64
 431,210 11.57 11.82 11.64 600 3,180 -0.1
15/08/2014
11.57
 1,396,240 11.20 11.88 11.54 10,000 41,600 -1.2
14/08/2014
11.20
 207,590 11.24 11.30 11.08 1,400 9,930 -0.3
13/08/2014
11.24
 384,970 10.74 11.24 10.71 84,000 0 3.0
12/08/2014
10.74
 62,520 10.65 10.77 10.59 0 10,030 -0.3
11/08/2014
10.65
 94,360 10.77 10.77 10.59 0 33,820 -1.2
08/08/2014
10.77
 140,590 10.83 10.90 10.65 0 0 0
07/08/2014
10.83
 184,280 10.68 10.83 10.62 0 102,500 -3.5
06/08/2014
10.68
 130,160 10.80 10.87 10.68 18,820 20,000 -0.0
05/08/2014
10.80
 147,710 10.65 10.80 10.65 0 1,800 -0.1
04/08/2014
10.65
 78,320 10.53 10.65 10.47 0 0 0
01/08/2014
10.53
 95,030 10.71 10.74 10.53 0 0 0
31/07/2014
10.71
 78,100 10.59 10.71 10.53 2,670 0 0.1
30/07/2014
10.59
 44,830 10.59 10.59 10.50 0 0 0
29/07/2014
10.59
 84,190 10.59 10.65 10.50 39,620 0 1.4
28/07/2014
10.59
 74,050 10.77 10.80 10.47 7,030 0 0.2
25/07/2014
10.77
 322,410 10.59 11.17 10.68 9,880 0 0.4
24/07/2014
10.59
 65,140 10.62 10.65 10.50 19,760 0 0.7
23/07/2014
10.62
 46,040 10.62 10.65 10.47 0 0 0
22/07/2014
10.62
 42,590 10.62 10.65 10.59 0 6,760 -0.2
21/07/2014
10.62
 178,820 10.77 10.77 10.62 9,880 500 0.3
18/07/2014
10.77
 140,590 10.65 10.77 10.56 34,610 14,150 0.7
17/07/2014
10.65
 102,100 10.68 10.68 10.62 0 0 0
16/07/2014
10.68
 220,910 10.47 10.71 10.59 53,870 0 1.9
15/07/2014
10.47
 43,330 10.47 10.56 10.43 0 13,100 -0.4
14/07/2014
10.47
 47,510 10.50 10.59 10.43 0 0 0
11/07/2014
10.50
 66,310 10.47 10.53 10.40 0 16,000 -0.5
10/07/2014
10.47
 120,080 10.77 10.77 10.40 0 22,000 -0.8
09/07/2014
10.77
 76,330 10.59 10.77 10.62 0 24,250 -0.8
08/07/2014
10.59
 95,850 10.80 10.83 10.59 0 40,000 -1.4
07/07/2014
10.80
 410,550 10.34 10.83 10.43 2,900,700 340 92.9
04/07/2014
10.34
 57,030 10.47 10.50 10.31 5,104,682 3,000 163.3
03/07/2014
10.47
 77,650 10.34 10.47 10.34 3,293,966 0 106.4
02/07/2014
10.34
 73,720 10.40 10.47 10.25 0 13,850 -0.5
01/07/2014
10.40
 105,950 10.47 10.50 10.40 288,480 4,890 9.3
30/06/2014
10.47
 189,920 10.43 10.50 10.31 746,333 640 24.4
27/06/2014
10.43
 209,930 10.50 10.56 10.40 2,393,860 0 78.1
26/06/2014
10.50
 424,150 10.31 10.53 10.28 259,640 1,180 8.8
25/06/2014
10.31
 178,340 9.97 10.31 10.00 121,410 10,000 3.7
24/06/2014
9.97
 223,220 9.88 10.00 9.85 202,550 117,560 2.7

Chính sách bảo mật | Điều khoản sử dụng |