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)
17/08/2015
6.80
 274,250 6.98 6.98 6.80 0 0 0
14/08/2015
6.92
 284,410 6.78 6.92 6.66 0 0 0
13/08/2015
6.74
 350,380 6.88 6.88 6.74 0 0 0
12/08/2015
6.84
 340,370 6.94 6.94 6.80 0 0 0
11/08/2015
6.96
 170,330 7.02 7.10 6.96 0 0 0
10/08/2015
7.02
 286,110 6.88 7.02 6.88 0 0 0
07/08/2015
6.82
 186,190 6.84 6.90 6.78 0 0 0
06/08/2015
6.84
 265,800 6.82 6.92 6.82 0 700 0.0
05/08/2015
6.86
 101,350 6.86 6.86 6.70 0 0 0
04/08/2015
6.72
 205,890 6.66 6.82 6.66 0 2,020 -0.1
03/08/2015
6.74
 808,420 6.78 6.84 6.64 0 0 0
31/07/2015
6.88
 161,300 6.94 7.10 6.88 0 130 0.0
30/07/2015
6.96
 210,870 6.96 7.04 6.94 0 100 0.0
29/07/2015
7.02
 501,300 7.08 7.20 7.02 0 80,600 -2.9
28/07/2015
7.12
 263,430 7.04 7.16 7.04 0 2,800 -0.1
27/07/2015
7.12
 573,920 6.90 7.18 6.82 0 600 0.0
24/07/2015
6.92
 379,940 6.86 6.96 6.82 0 300 0.0
23/07/2015
6.86
 221,160 6.92 7.00 6.86 0 600 0.0
22/07/2015
6.98
 578,620 6.72 6.98 6.72 0 600 0.0
21/07/2015
6.74
 574,960 6.54 6.78 6.54 0 530 0.0
20/07/2015
6.56
 168,630 6.60 6.62 6.48 0 0 0
17/07/2015
6.58
 477,260 6.50 6.68 6.44 0 0 0
16/07/2015
6.44
 85,330 6.44 6.48 6.40 0 0 0
15/07/2015
6.44
 258,700 6.42 6.54 6.36 0 0 0
14/07/2015
6.42
 284,500 6.48 6.52 6.40 0 0 0
13/07/2015
6.50
 169,280 6.56 6.56 6.46 0 0 0
10/07/2015
6.52
 144,050 6.62 6.62 6.52 0 0 0
09/07/2015
6.56
 301,100 6.38 6.56 6.38 0 3,000 -0.1
08/07/2015
6.42
 427,680 6.60 6.60 6.42 0 0 0
07/07/2015
6.60
 336,960 6.66 6.76 6.58 0 820 0.0
06/07/2015
6.66
 789,380 6.38 6.66 6.36 0 0 0
03/07/2015
6.34
 347,240 6.34 6.40 6.30 0 1,530 0.0
02/07/2015
6.30
 328,400 6.26 6.30 6.22 0 125,660 -3.9
01/07/2015
6.24
 161,670 6.26 6.26 6.18 139,420 145,420 -0.2
30/06/2015
6.24
 196,710 6.24 6.28 6.22 96,874 97,444 0.0
29/06/2015
6.28
 192,920 6.22 6.28 6.22 0 0 0
26/06/2015
6.22
 665,310 6.18 6.40 6.16 0 0 0
25/06/2015
6.16
 57,550 6.22 6.22 6.12 0 0 0
24/06/2015
6.16
 167,820 6.18 6.26 6.16 0 0 0
23/06/2015
6.12
 65,200 6.08 6.12 6.06 0 0 0
22/06/2015
6.08
 66,390 6.08 6.14 6.06 0 0 0
19/06/2015
6.08
 176,860 6.10 6.14 6.06 0 86,700 -2.6
18/06/2015
6.12
 57,780 6.22 6.22 6.12 0 0 0
17/06/2015
6.10
 88,110 6.14 6.18 6.06 0 1,530 0.0
16/06/2015
6.18
 98,450 6.20 6.20 6.14 0 700 0.0
15/06/2015
6.20
 120,380 6.20 6.22 6.16 0 0 0
12/06/2015
6.22
 158,340 6.22 6.24 6.20 0 0 0
11/06/2015
6.22
 146,900 6.28 6.28 6.20 0 1,580 0.0
10/06/2015
6.24
 171,290 6.16 6.30 6.12 0 0 0
09/06/2015
6.12
 154,820 6.22 6.28 6.12 0 6,270 -0.2
08/06/2015
6.22
 397,700 6.32 6.36 6.22 0 0 0
05/06/2015
6.16
 113,600 6.16 6.16 6.10 0 0 0
04/06/2015
6.12
 111,380 6.06 6.14 6.06 0 0 0
03/06/2015
6.10
 110,680 6.04 6.14 6.04 0 120 0.0
02/06/2015
6.04
 245,670 6.10 6.12 6.04 0 470 0.0
01/06/2015
6.12
 112,990 6.12 6.18 6.12 0 860 0.0
29/05/2015
6.16
 216,350 6.14 6.16 6.08 0 0 0
28/05/2015
6.16
 245,600 6.14 6.22 6.12 0 0 0
27/05/2015
6.20
 211,890 6.14 6.26 6.14 0 0 0
26/05/2015
6.20
 342,780 6.34 6.40 6.20 0 0 0
25/05/2015
6.32
 355,830 6.12 6.34 6.12 0 0 0
22/05/2015
6.14
 133,130 6.16 6.18 6.06 0 0 0
21/05/2015
6.16
 156,990 6.12 6.16 6.06 0 0 0
20/05/2015
6.10
 237,550 5.90 6.12 5.90 0 0 0
19/05/2015
5.90
 152,310 5.82 5.96 5.80 0 830 0.0
18/05/2015
5.82
 215,890 6.10 6.10 5.82 0 0 0
15/05/2015
6.12
 134,890 6.20 6.22 6.12 0 4,860 -0.1
14/05/2015
6.24
 211,390 6.20 6.24 6.12 0 0 0
13/05/2015
6.20
 249,670 6.18 6.28 6.18 0 0 0
12/05/2015
6.18
 639,670 6.14 6.30 6.12 0 0 0
11/05/2015
6.08
 161,930 6.06 6.18 6.06 0 0 0
08/05/2015
6.20
 467,660 6.12 6.36 6.12 0 230 0.0
07/05/2015
6.14
 650,870 5.86 6.20 5.86 0 2,700 -0.1
06/05/2015
5.86
 350,850 5.78 5.90 5.72 0 0 0
05/05/2015
5.78
 261,450 5.64 5.78 5.58 0 0 0
04/05/2015
5.62
 386,280 5.92 5.92 5.58 0 0 0
27/04/2015
5.92
 73,820 5.92 5.94 5.88 0 0 0
24/04/2015
5.92
 166,910 5.92 5.98 5.90 0 0 0
23/04/2015
5.94
 220,460 5.86 5.96 5.76 0 0 0
22/04/2015
5.86
 238,630 5.82 5.98 5.76 0 780 0.0
21/04/2015
5.76
 197,480 5.88 5.90 5.76 0 500 0.0
20/04/2015
5.90
 284,540 6.02 6.02 5.86 0 0 0
17/04/2015
5.96
 620,300 5.58 5.96 5.58 0 0 0
16/04/2015
5.58
 134,580 5.50 5.58 5.50 0 1,010 0.0
15/04/2015
5.50
 27,880 5.52 5.52 5.46 0 0 0
14/04/2015
5.48
 47,260 5.54 5.54 5.48 0 0 0
13/04/2015
5.54
 84,980 5.52 5.54 5.50 0 1,010 0.0
10/04/2015
5.50
 49,170 5.50 5.58 5.50 0 0 0
09/04/2015
5.50
 79,020 5.44 5.54 5.44 0 2,230 -0.1
08/04/2015
5.44
 24,420 5.50 5.52 5.42 0 0 0
07/04/2015
5.50
 59,850 5.42 5.50 5.38 0 5,090 -0.1
06/04/2015
5.42
 14,380 5.50 5.50 5.42 0 0 0
03/04/2015
5.50
 44,170 5.52 5.52 5.42 0 10,960 -0.3
02/04/2015
5.42
 49,480 5.36 5.42 5.34 0 0 0
01/04/2015
5.34
 232,430 5.38 5.50 5.34 0 0 0
31/03/2015
5.46
 68,180 5.38 5.46 5.36 0 630 0.0
30/03/2015
5.34
 165,670 5.48 5.50 5.34 0 100 0.0
27/03/2015
5.44
 166,570 5.52 5.58 5.44 0 37,370 -1.0
26/03/2015
5.52
 195,020 5.62 5.66 5.52 0 129,630 -3.6
25/03/2015
5.64
 65,150 5.70 5.70 5.64 0 2,000 -0.1

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