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
(2024-10-16) 		1.84 2.87% 30,285,200 1,513,944 87.1
60.72
65.90
65.80
2 tháng
(2024-09-16) 		0.73 1.12% 42,881,200 386,944 1.2
60.72
67.28
65.80
3 tháng
(2024-08-19) 		-4.72 -6.69% 59,423,300 -54,256 -33.2
60.72
71.03
65.80
6 tháng
(2024-05-20) 		-3.78 -5.44% 144,794,800 1,381,571 86.1
60.72
72.07
65.80
12 tháng
(2023-11-21) 		7.74 13.34% 306,763,500 -443,733 -52.4
55.57
72.07
65.80
24 tháng
(2022-11-28) 		28.64 77.08% 537,797,600 5,453,249 321.1
35.87
72.07
65.80
36 tháng
(2021-12-01) 		26.88 69.08% 1,011,854,300 31,670,244 1,590.7
31.45
72.07
65.80
60 tháng
(2019-12-12) 		48.89 289.23% 2,011,623,420 8,695,724 910.7
10.94
72.07
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2013
7.24
 907,880 7.56 7.56 7.15 0 110,760 -2.7
27/08/2013
7.56
 224,710 7.65 7.65 7.53 0 20,030 -0.5
26/08/2013
7.65
 379,680 7.50 7.68 7.41 0 63,880 -1.6
23/08/2013
7.50
 594,000 7.65 7.74 7.50 0 201,320 -5.1
22/08/2013
7.65
 562,590 7.89 7.89 7.59 0 26,850 -0.7
21/08/2013
7.89
 479,900 8.01 8.01 7.74 0 440 -0.0
20/08/2013
8.01
 605,490 8.13 8.13 7.89 0 34,090 -0.9
19/08/2013
8.13
 420,170 8.13 8.25 8.10 32,500 73,450 -1.1
16/08/2013
8.13
 1,027,980 8.22 8.25 8.04 8,200 5,240 0.1
15/08/2013
8.22
 1,147,220 7.89 8.34 7.80 2,500 0 0.1
14/08/2013
7.89
 499,740 7.83 7.92 7.80 200 0 0.0
13/08/2013
7.83
 847,360 7.74 7.98 7.77 29,500 3,000 0.7
12/08/2013
7.74
 188,500 7.80 7.83 7.68 0 0 0
09/08/2013
7.80
 346,620 7.77 7.89 7.74 180 32,400 -0.8
08/08/2013
7.77
 345,820 7.92 7.98 7.77 0 4,000 -0.1
07/08/2013
7.92
 647,760 7.68 8.01 7.68 0 0 0
06/08/2013
7.68
 420,250 7.53 7.74 7.53 16,610 35,890 -0.5
05/08/2013
7.53
 157,210 7.62 7.71 7.53 650 1,000 -0.0
02/08/2013
7.62
 281,770 7.50 7.68 7.50 16,710 0 0.4
01/08/2013
7.50
 193,480 7.50 7.65 7.44 2,340 27,000 -0.6
31/07/2013
7.50
 386,910 7.65 7.65 7.44 0 33,220 -0.8
30/07/2013
7.65
 388,250 7.36 7.68 7.33 100 0 0.0
29/07/2013
7.36
 603,520 7.80 7.80 7.36 1,540 0 0.0
26/07/2013
7.80
 350,770 7.74 7.92 7.56 230 19,650 -0.5
25/07/2013
7.74
 354,620 8.19 8.25 7.74 140 0 0.0
24/07/2013
8.19
 718,420 8.16 8.37 8.13 3,150 55,040 -1.4
23/07/2013
8.16
 356,340 8.25 8.28 8.16 4,800 3,710 0.0
22/07/2013
8.25
 424,390 8.34 8.37 8.13 1,900 14,000 -0.3
19/07/2013
8.34
 420,060 8.31 8.46 8.28 13,960 0 0.4
18/07/2013
8.31
 723,850 8.31 8.49 8.25 5,190 150 0.1
17/07/2013
8.31
 382,700 8.43 8.43 8.28 1,120 49,860 -1.4
16/07/2013
8.43
 585,400 8.22 8.52 8.25 7,000 260 0.2
15/07/2013
8.22
 1,210,110 7.89 8.31 8.04 0 54,610 -1.5
12/07/2013
7.89
 429,590 7.65 7.98 7.68 0 0 0
11/07/2013
7.65
 88,210 7.62 7.65 7.53 0 19,050 -0.5
10/07/2013
7.62
 339,300 7.71 7.77 7.62 1,110 83,050 -2.1
09/07/2013
7.71
 149,020 7.62 7.74 7.59 0 0 0
08/07/2013
7.62
 332,710 7.86 7.86 7.59 2,700 0 0.1
05/07/2013
7.86
 416,250 7.89 8.10 7.80 1,150 0 0.0
04/07/2013
7.89
 270,820 8.04 8.10 7.89 0 37,920 -1.0
03/07/2013
8.04
 724,310 7.68 8.19 7.65 1,000 37,920 -1.0
02/07/2013
7.68
 379,140 7.44 7.68 7.47 1,000 1,100 -0.0
01/07/2013
7.44
 192,010 7.53 7.53 7.30 0 18,220 -0.5
28/06/2013
7.53
 179,700 7.74 7.86 7.53 0 0 0
27/06/2013
7.74
 482,870 7.41 7.74 7.41 30,000 91,520 -1.6
26/06/2013
7.41
 563,320 7.74 7.86 7.41 2,340 298,320 -7.5
25/06/2013
7.74
 441,490 8.31 8.31 7.74 0 111,080 -2.9
24/06/2013
8.31
 399,070 8.19 8.34 8.07 1,000 225,090 -6.2
21/06/2013
8.19
 761,570 8.43 8.43 8.16 5,000 588,140 -16.1
20/06/2013
8.43
 373,550 8.67 8.70 8.43 300 72,690 -2.0
19/06/2013
8.67
 102,130 8.64 8.78 8.61 970 0 0.0
18/06/2013
8.64
 148,970 8.64 8.78 8.49 2,200 330 0.1
17/06/2013
8.64
 507,430 9.17 9.17 8.64 0 34,780 -1.0
14/06/2013
9.17
 233,340 9.38 9.53 9.17 5,300 97,620 -2.8
13/06/2013
9.38
 319,120 9.38 9.44 9.23 2,000 5,000 -0.1
12/06/2013
9.38
 287,820 9.44 9.62 9.38 5,580 130,200 -3.9
11/06/2013
9.44
 339,650 9.56 9.59 9.41 17,740 100 0.6
10/06/2013
9.56
 414,590 9.92 9.98 9.56 1,000 76,620 -2.4
07/06/2013
9.92
 612,010 9.59 9.92 9.47 205,000 0 6.7
06/06/2013
9.59
 467,520 9.35 9.71 9.26 2,400 146,530 -4.6
05/06/2013
9.35
 1,061,140 9.32 9.56 9.17 1,000 719,970 -22.4
04/06/2013
9.32
 557,940 10.01 10.04 9.32 3,450 144,200 -4.5
03/06/2013
10.01
 282,680 10.09 10.15 10.01 3,050 0 0.1
31/05/2013
10.09
 866,810 9.89 10.21 9.98 120,200 28,550 3.1
30/05/2013
9.89
 612,130 10.01 10.09 9.74 12,000 24,200 -0.4
29/05/2013
10.01
 527,050 10.12 10.36 10.01 29,290 40,500 -0.4
28/05/2013
10.12
 399,410 10.24 10.27 10.07 12,500 91,250 -2.7
27/05/2013
10.24
 308,120 10.18 10.48 10.18 600 0 0.0
24/05/2013
10.18
 468,170 10.09 10.48 10.04 2,000 190,260 -6.5
23/05/2013
10.09
 1,177,420 9.95 10.42 9.77 2,500 151,050 -5.1
22/05/2013
9.95
 226,460 10.04 10.07 9.86 3,000 0 0.1
21/05/2013
10.04
 490,290 9.98 10.24 9.98 20,300 4,330 0.5
20/05/2013
9.98
 554,840 9.41 10.04 9.32 2,900 0 0.1
17/05/2013
9.41
 301,170 9.65 9.83 9.41 0 26,020 -0.9
16/05/2013
9.65
 645,550 9.02 9.65 9.02 34,340 14,890 0.6
15/05/2013
9.02
 111,780 9.11 9.11 8.99 100 0 0.0
14/05/2013
9.11
 311,410 9.17 9.17 8.87 35,890 151,000 -3.5
13/05/2013
9.17
 112,700 9.23 9.29 9.17 9,600 0 0.3
10/05/2013
9.23
 284,280 9.23 9.35 9.11 3,000 0 0.1
09/05/2013
9.23
 282,260 9.11 9.44 9.11 0 0 0
08/05/2013
9.11
 334,730 9.35 9.41 9.08 22,810 130,000 -3.3
07/05/2013
9.35
 485,960 9.17 9.71 9.14 0 400 -0.0
06/05/2013
9.17
 303,290 8.58 9.17 8.78 0 1,090 -0.0
03/05/2013
8.58
 229,650 8.73 8.73 8.55 0 111,320 -3.2
02/05/2013
8.73
 242,160 8.84 8.96 8.64 0 112,560 -3.3
26/04/2013
8.84
 267,770 9.11 9.11 8.75 5,530 89,540 -2.5
25/04/2013
9.11
 361,120 8.96 9.38 9.08 5,000 129,500 -3.8
24/04/2013
8.96
 254,940 8.40 8.96 8.40 0 80,430 -2.4
23/04/2013
8.40
 203,080 8.52 8.61 8.13 0 40,900 -1.2
22/04/2013
8.52
 588,580 9.14 9.14 8.52 1,090 87,400 -2.5
18/04/2013
9.14
 315,930 9.68 9.68 9.05 4,000 118,560 -3.6
17/04/2013
9.68
 126,190 9.68 9.86 9.68 0 9,000 -0.3
16/04/2013
9.68
 356,230 10.01 10.01 9.38 1,300 48,230 -1.5
15/04/2013
10.01
 173,130 10.57 10.57 9.98 0 0 0
12/04/2013
10.57
 286,980 10.72 10.90 10.27 11,000 35,200 -0.8
11/04/2013
10.72
 396,560 10.57 10.87 10.42 50,120 92,300 -1.5
10/04/2013
10.57
 654,600 11.20 11.29 10.57 30 113,910 -4.1
09/04/2013
11.20
 176,710 11.17 11.41 11.08 1,500 20,890 -0.7
08/04/2013
11.17
 318,640 11.38 11.43 11.14 35,180 16,490 0.7
05/04/2013
11.38
 767,720 10.84 11.46 10.84 40,490 44,830 -0.1

Chính sách bảo mật | Điều khoản sử dụng |