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)
04/04/2013
10.84
 394,830 11.20 11.23 10.84 35,780 29,450 0.2
03/04/2013
11.20
 471,040 11.38 11.52 11.20 38,380 94,110 -2.1
02/04/2013
11.38
 460,150 11.43 11.91 11.38 36,580 108,110 -2.8
01/04/2013
11.43
 496,780 11.64 11.82 11.29 37,600 172,870 -5.2
29/03/2013
11.64
 683,460 11.29 11.85 10.78 19,430 107,500 -3.4
28/03/2013
11.29
 1,303,560 11.73 12.12 11.26 37,450 313,200 -10.6
27/03/2013
11.73
 992,840 10.99 11.73 11.26 245,300 260,500 -0.6
26/03/2013
10.99
 581,520 10.27 10.99 10.57 37,870 167,813 -4.8
25/03/2013
10.27
 814,100 9.62 10.27 9.68 191,250 115,640 2.4
22/03/2013
9.62
 316,590 9.77 9.92 9.47 35,280 9,900 0.8
21/03/2013
9.77
 247,280 9.80 9.89 9.77 36,280 69,880 -1.1
20/03/2013
9.80
 559,140 9.71 9.89 9.53 35,300 59,410 -0.8
19/03/2013
9.71
 226,370 9.83 9.95 9.47 36,280 560 1.2
18/03/2013
9.83
 595,090 10.51 10.51 9.83 113,840 61,540 1.7
15/03/2013
10.51
 3,887,130 9.83 10.51 9.47 3,664,740 272,680 118.9
14/03/2013
9.83
 1,543,990 9.44 9.89 9.29 1,164,680 97,400 34.5
13/03/2013
9.44
 1,118,280 9.77 9.83 9.38 447,040 287,500 5.1
12/03/2013
9.77
 1,056,300 9.44 9.95 9.50 211,960 86,020 4.1
11/03/2013
9.44
 891,340 8.84 9.44 8.99 222,740 82,316 4.3
08/03/2013
8.84
 280,940 8.75 8.96 8.73 35,830 26,890 0.3
07/03/2013
8.75
 512,190 8.87 8.99 8.73 82,660 59,540 0.7
06/03/2013
8.87
 250,860 8.64 8.90 8.64 40,860 26,940 0.4
05/03/2013
8.64
 670,980 8.93 8.93 8.43 255,630 65,290 5.5
04/03/2013
8.93
 1,404,090 8.90 9.50 8.93 32,760 39,000 -0.2
01/03/2013
8.90
 700,550 8.87 9.05 8.64 118,660 31,500 2.6
28/02/2013
8.87
 1,339,980 8.52 9.05 8.67 107,520 41,400 2.0
27/02/2013
8.52
 701,080 8.49 8.61 8.19 35,560 97,790 -1.8
26/02/2013
8.49
 1,117,810 8.64 8.90 8.40 140,260 90,500 1.4
25/02/2013
8.64
 880,450 8.10 8.67 8.04 45,560 70,000 -0.7
22/02/2013
8.10
 639,350 8.25 8.61 8.04 134,040 14,210 3.4
21/02/2013
8.25
 686,320 8.46 8.70 8.25 86,340 134,790 -1.4
20/02/2013
8.46
 536,270 8.58 8.73 8.40 32,920 228,460 -5.6
19/02/2013
8.58
 510,320 8.52 8.93 8.46 32,560 148,260 -3.4
18/02/2013
8.52
 461,760 8.55 8.78 8.34 300 214,000 -6.2
08/02/2013
8.55
 151,280 8.19 8.61 8.22 46,260 54,850 -0.2
07/02/2013
8.19
 418,540 8.28 8.70 8.19 61,660 81,700 -0.6
06/02/2013
8.28
 766,270 7.74 8.28 7.71 102,760 360,820 -6.9
05/02/2013
7.74
 245,670 8.13 8.22 7.74 88,660 70,500 0.5
04/02/2013
8.13
 279,680 8.13 8.34 8.13 33,160 144,350 -3.1
01/02/2013
8.13
 600,780 7.62 8.13 7.39 101,560 68,300 0.8
31/01/2013
7.62
 413,700 7.36 7.71 7.41 140,270 8,300 3.4
30/01/2013
7.36
 360,810 6.88 7.36 7.12 122,260 10,430 2.7
29/01/2013
6.88
 572,260 6.43 6.88 6.79 368,560 2,000 8.4
28/01/2013
6.43
 305,580 6.40 6.76 6.40 73,010 3,000 1.6
25/01/2013
6.40
 136,340 6.19 6.49 6.25 41,560 28,500 0.3
24/01/2013
6.19
 71,870 5.96 6.25 5.96 39,360 0 0.8
23/01/2013
5.96
 94,720 5.93 6.10 5.87 36,710 790 0.7
22/01/2013
5.93
 87,200 6.16 6.31 5.84 37,560 65,480 -0.6
21/01/2013
6.16
 99,910 6.28 6.43 6.16 12,200 0 0.3
18/01/2013
6.28
 102,120 6.34 6.34 6.25 39,880 3,900 0.8
17/01/2013
6.34
 178,650 6.55 6.55 6.34 32,680 350 0.7
16/01/2013
6.55
 422,730 6.49 6.73 6.46 59,480 25,000 0.8
15/01/2013
6.49
 332,940 6.58 6.79 6.40 32,480 98,600 -1.4
14/01/2013
6.58
 247,380 6.55 6.70 6.31 60,700 0 1.3
11/01/2013
6.55
 278,070 6.49 6.73 6.43 149,500 20,200 2.9
10/01/2013
6.49
 224,000 6.22 6.52 6.16 54,500 3,120 1.1
09/01/2013
6.22
 734,110 6.16 6.46 6.22 76,910 198,000 -2.6
08/01/2013
6.16
 279,020 5.90 6.16 5.96 56,770 79,000 -0.5
07/01/2013
5.90
 380,980 5.90 6.10 5.87 109,650 122,160 -0.2
04/01/2013
5.90
 287,780 5.63 5.90 5.66 31,350 70,000 -0.8
03/01/2013
5.63
 190,840 5.63 5.78 5.54 20,140 10,000 0.2
02/01/2013
5.63
 219,180 5.39 5.66 5.36 16,240 20,940 -0.1
28/12/2012
5.39
 245,280 5.33 5.45 5.33 17,240 0 0.3
27/12/2012
5.33
 146,520 5.24 5.48 5.24 16,240 0 0.3
26/12/2012
5.24
 93,340 5.15 5.30 5.09 12,000 36,000 -0.4
25/12/2012
5.15
 64,950 5.30 5.30 5.15 5,920 1,000 0.1
24/12/2012
5.30
 118,810 5.18 5.30 5.12 11,410 0 0.2
21/12/2012
5.18
 649,290 5.36 5.39 5.18 547,440 44,290 8.9
20/12/2012
5.36
 501,980 5.39 5.42 5.30 379,840 240 6.8
19/12/2012
5.39
 431,820 5.39 5.48 5.36 313,920 183,000 2.4
18/12/2012
5.39
 689,390 5.33 5.54 5.33 350,940 0 6.4
17/12/2012
5.33
 561,770 5.09 5.33 5.24 103,450 142,600 -0.7
14/12/2012
5.09
 125,560 5.27 5.30 5.09 11,430 41,310 -0.5
13/12/2012
5.27
 331,270 5.24 5.45 5.21 12,430 41,800 -0.5
12/12/2012
5.24
 437,330 5.00 5.24 4.97 11,430 10,400 0.0
11/12/2012
5.00
 104,200 4.97 5.06 4.97 13,440 200 0.2
10/12/2012
4.97
 159,120 4.91 5.06 4.91 0 0 0
07/12/2012
4.91
 116,950 4.94 4.97 4.91 0 28,750 -0.5
06/12/2012
4.94
 78,710 4.94 5.00 4.94 0 17,500 -0.3
05/12/2012
4.94
 171,380 4.91 5.03 4.82 0 33,460 -0.6
04/12/2012
4.91
 130,830 4.82 4.94 4.79 0 43,000 -0.7
03/12/2012
4.82
 107,950 4.76 4.85 4.73 1,700 34,000 -0.5
30/11/2012
4.76
 145,930 4.82 4.88 4.76 10,650 89,570 -1.3
29/11/2012
4.82
 128,470 4.82 4.91 4.82 96,000 14,400 1.3
28/11/2012
4.82
 210,620 4.91 4.94 4.79 20,000 168,000 -2.4
27/11/2012
4.91
 64,940 4.82 4.97 4.82 52,000 0 0.9
26/11/2012
4.82
 109,160 5.00 5.00 4.82 0 33,300 -0.5
23/11/2012
5.00
 198,510 4.94 5.15 5.00 0 0 0
22/11/2012
4.94
 119,450 4.73 4.94 4.82 72,300 680 1.2
21/11/2012
4.73
 320,460 4.97 4.97 4.73 5,000 153,090 -2.4
20/11/2012
4.97
 50,470 4.94 5.03 4.91 0 0 0
19/11/2012
4.94
 8,710 5.00 5.06 4.94 1,500 0 0.0
16/11/2012
5.00
 102,430 5.00 5.06 5.00 0 14,000 -0.2
15/11/2012
5.00
 62,790 5.03 5.03 4.91 137,760 108,000 0.5
14/11/2012
5.03
 24,430 5.03 5.06 5.00 0 0 0
13/11/2012
5.03
 112,480 5.09 5.09 5.00 3,300 9,800 -0.1
12/11/2012
5.09
 155,310 4.91 5.09 4.97 300 0 0.0
09/11/2012
4.91
 20,260 4.88 4.91 4.79 5,000 5,170 -0.0
08/11/2012
4.88
 86,790 4.85 4.91 4.73 0 6,100 -0.1
07/11/2012
4.85
 44,260 4.79 4.91 4.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |