CTCP Gemadept (gmd)

52
0.30
(0.58%)
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)
23/10/2014
6.56
 504,100 6.70 6.70 6.54 0 0 0
22/10/2014
6.70
 346,240 6.56 6.70 6.56 0 0 0
21/10/2014
6.56
 258,550 6.56 6.58 6.48 0 560 0.0
20/10/2014
6.56
 248,030 6.62 6.66 6.54 0 0 0
17/10/2014
6.60
 670,090 6.54 6.64 6.47 0 130,580 -4.4
16/10/2014
6.54
 778,200 6.74 6.74 6.47 0 0 0
15/10/2014
6.68
 834,130 6.77 6.81 6.66 0 900 0.0
14/10/2014
6.83
 718,540 6.85 7.04 6.79 0 0 0
13/10/2014
6.85
 580,200 6.89 6.89 6.81 0 0 0
10/10/2014
6.89
 1,007,940 6.95 6.99 6.87 0 0 0
09/10/2014
6.95
 797,060 7.01 7.12 6.95 0 8,330 -0.3
08/10/2014
7.01
 889,340 6.95 7.08 6.95 0 0 0
07/10/2014
6.99
 1,306,650 7.12 7.12 6.97 0 600 0.0
06/10/2014
7.12
 974,900 7.18 7.20 7.10 0 560 0.0
03/10/2014
7.14
 1,058,410 7.28 7.28 7.08 0 1,070 0.0
02/10/2014
7.22
 1,878,970 7.08 7.28 7.06 0 480 0.0
01/10/2014
7.04
 1,788,090 6.95 7.16 6.89 0 640 0.0
30/09/2014
6.89
 663,500 6.93 6.97 6.87 0 12,000 -0.4
29/09/2014
6.95
 1,017,450 6.87 7.02 6.83 0 0 0
26/09/2014
6.85
 1,665,870 6.87 7.06 6.79 0 150 0.0
25/09/2014
6.83
 1,096,130 6.75 6.89 6.70 0 0 0
24/09/2014
6.74
 870,180 6.77 6.83 6.72 0 9,500 -0.3
23/09/2014
6.81
 435,870 6.87 6.93 6.79 20,000 22,100 -0.1
22/09/2014
6.87
 1,190,650 6.95 6.99 6.79 0 113,000 -4.0
19/09/2014
6.77
 7,051,090 6.68 6.87 6.68 0 7,172,800 -251.7
18/09/2014
6.68
 449,530 6.75 6.79 6.66 0 74,000 -2.6
17/09/2014
6.75
 1,897,860 6.75 6.89 6.70 58,000 1,307,170 -43.9
16/09/2014
6.68
 1,232,870 6.52 6.70 6.52 0 868,090 -29.7
15/09/2014
6.56
 426,240 6.52 6.56 6.50 0 121,440 -4.1
12/09/2014
6.58
 355,480 6.58 6.66 6.52 0 0 0
11/09/2014
6.66
 306,640 6.66 6.68 6.56 0 0 0
10/09/2014
6.66
 254,220 6.62 6.66 6.48 0 0 0
09/09/2014
6.70
 425,880 6.66 6.83 6.56 0 360 0.0
08/09/2014
6.64
 861,250 6.45 6.72 6.43 419,790 922,610 -17.0
05/09/2014
6.45
 476,930 6.47 6.50 6.41 29,790 36,040 -0.2
04/09/2014
6.54
 352,120 6.60 6.68 6.50 0 22,980 -0.8
03/09/2014
6.70
 554,110 6.77 6.77 6.68 0 3,250 -0.1
29/08/2014
6.83
 202,390 6.97 6.97 6.75 100,000 106,170 -0.2
28/08/2014
6.91
 411,260 6.74 7.04 6.70 160,100 3,000 5.6
27/08/2014
6.74
 1,063,200 6.97 7.04 6.70 200,100 320,720 -4.2
26/08/2014
7.08
 753,420 7.22 7.24 7.02 351,000 25,560 12.0
25/08/2014
7.22
 501,880 7.14 7.26 7.12 99,750 2,000 3.6
22/08/2014
7.12
 183,590 7.08 7.18 7.08 54,010 0 2.0
21/08/2014
7.08
 416,180 7.10 7.20 7.08 124,870 380 4.6
20/08/2014
7.14
 346,240 7.22 7.26 7.10 1,100 15,110 -0.5
19/08/2014
7.24
 192,820 7.30 7.33 7.22 500 1,000 0.0
18/08/2014
7.30
 431,210 7.33 7.41 7.30 600 3,180 -0.1
15/08/2014
7.26
 1,396,240 7.24 7.45 7.24 10,000 41,600 -1.2
14/08/2014
7.02
 207,590 7.04 7.08 6.95 1,400 9,930 -0.3
13/08/2014
7.04
 384,970 6.74 7.04 6.72 84,000 0 3.0
12/08/2014
6.74
 62,520 6.66 6.75 6.64 0 10,030 -0.3
11/08/2014
6.68
 94,360 6.68 6.72 6.64 0 33,820 -1.2
08/08/2014
6.75
 140,590 6.79 6.83 6.68 0 0 0
07/08/2014
6.79
 184,280 6.66 6.79 6.66 0 102,500 -3.5
06/08/2014
6.70
 130,160 6.77 6.81 6.70 18,820 20,000 0.0
05/08/2014
6.77
 147,710 6.68 6.77 6.68 0 1,800 -0.1
04/08/2014
6.68
 78,320 6.60 6.68 6.56 0 0 0
01/08/2014
6.60
 95,030 6.74 6.74 6.60 0 0 0
31/07/2014
6.72
 78,100 6.64 6.72 6.60 2,670 0 0.1
30/07/2014
6.64
 44,830 6.58 6.64 6.58 0 0 0
29/07/2014
6.64
 84,190 6.66 6.68 6.58 39,620 0 1.4
28/07/2014
6.64
 74,050 6.77 6.77 6.56 7,030 0 0.2
25/07/2014
6.75
 322,410 6.70 7.01 6.70 9,880 0 0.4
24/07/2014
6.64
 65,140 6.58 6.68 6.58 19,760 0 0.7
23/07/2014
6.66
 46,040 6.66 6.68 6.56 0 0 0
22/07/2014
6.66
 42,590 6.64 6.68 6.64 0 6,760 -0.2
21/07/2014
6.66
 178,820 6.72 6.75 6.66 9,880 500 0.3
18/07/2014
6.75
 140,590 6.68 6.75 6.62 34,610 14,150 0.7
17/07/2014
6.68
 102,100 6.70 6.70 6.66 0 0 0
16/07/2014
6.70
 220,910 6.66 6.72 6.64 53,870 0 1.9
15/07/2014
6.56
 43,330 6.54 6.62 6.54 0 13,100 -0.4
14/07/2014
6.56
 47,510 6.56 6.64 6.54 0 0 0
11/07/2014
6.58
 66,310 6.56 6.60 6.52 0 16,000 -0.5
10/07/2014
6.56
 120,080 6.75 6.75 6.52 0 22,000 -0.8
09/07/2014
6.75
 76,330 6.66 6.75 6.66 0 24,250 -0.8
08/07/2014
6.64
 95,850 6.79 6.79 6.64 0 40,000 -1.4
07/07/2014
6.77
 410,550 6.54 6.79 6.54 2,900,700 340 92.9
04/07/2014
6.48
 57,030 6.58 6.58 6.47 5,104,682 3,000 163.3
03/07/2014
6.56
 77,650 6.52 6.56 6.48 3,293,966 0 106.4
02/07/2014
6.48
 73,720 6.48 6.56 6.43 0 13,850 -0.5
01/07/2014
6.52
 105,950 6.56 6.58 6.52 288,480 4,890 9.3
30/06/2014
6.56
 189,920 6.47 6.58 6.47 746,333 640 24.4
27/06/2014
6.54
 209,930 6.62 6.62 6.52 2,393,860 0 78.1
26/06/2014
6.58
 424,150 6.50 6.60 6.45 259,640 1,180 8.8
25/06/2014
6.47
 178,340 6.31 6.47 6.27 121,410 10,000 3.7
24/06/2014
6.25
 223,220 6.19 6.27 6.18 202,550 117,560 2.7
23/06/2014
6.19
 197,290 6.10 6.25 6.10 179,220 87,600 2.9
20/06/2014
6.14
 427,280 6.19 6.37 6.14 286,000 325,960 -1.2
19/06/2014
6.29
 215,580 6.29 6.33 5.98 138,950 0 4.5
18/06/2014
6.35
 226,100 6.47 6.47 6.35 149,700 0 5.0
17/06/2014
6.43
 210,400 6.39 6.47 6.37 118,220 0 3.9
16/06/2014
6.43
 174,320 6.33 6.52 6.33 91,170 40,000 1.7
13/06/2014
6.43
 123,280 6.45 6.45 6.37 93,330 4,900 2.9
12/06/2014
6.41
 122,080 6.33 6.45 6.33 47,990 4,240 1.5
11/06/2014
6.39
 115,630 6.45 6.45 6.33 44,190 12,100 1.1
10/06/2014
6.37
 93,280 6.37 6.45 6.33 64,790 9,720 1.8
09/06/2014
6.41
 304,450 6.27 6.54 6.27 60,620 31,750 1.0
06/06/2014
6.33
 266,360 6.21 6.35 6.21 170,820 32,050 4.5
05/06/2014
6.29
 251,040 6.29 6.33 6.23 186,680 33,380 5.0
04/06/2014
6.31
 240,910 6.35 6.35 6.21 181,860 21,400 5.2

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