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)
06/11/2012
4.79
 128,730 4.73 4.88 4.76 55,000 43,390 0.2
05/11/2012
4.73
 128,860 4.97 4.97 4.73 0 4,940 -0.1
02/11/2012
4.97
 134,970 5.21 5.21 4.97 0 1,040 -0.0
01/11/2012
5.21
 20,560 5.42 5.42 5.21 5,000 0 0.1
31/10/2012
5.42
 51,350 5.21 5.42 5.06 0 830 -0.0
30/10/2012
5.21
 149,780 5.27 5.45 5.21 120,000 56,000 1.2
29/10/2012
5.27
 107,400 5.54 5.54 5.27 4,900 0 0.1
26/10/2012
5.54
 352,930 5.51 5.54 5.48 288,330 34,000 4.7
25/10/2012
5.51
 276,500 5.48 5.51 5.39 247,000 0 4.5
24/10/2012
5.48
 184,120 5.60 5.60 5.39 141,500 0 2.6
23/10/2012
5.60
 403,810 5.36 5.63 5.42 274,500 19,000 4.7
22/10/2012
5.36
 230,200 5.42 5.42 5.24 195,510 0 3.5
19/10/2012
5.42
 340,220 5.30 5.54 5.30 93,500 0 1.7
18/10/2012
5.30
 110,340 5.15 5.36 5.24 23,490 2,400 0.4
17/10/2012
5.15
 62,370 5.36 5.36 5.15 0 10,000 -0.2
16/10/2012
5.36
 211,640 5.12 5.36 5.21 36,000 8,950 0.5
15/10/2012
5.12
 129,860 5.36 5.36 5.12 0 13,180 -0.2
12/10/2012
5.36
 639,940 5.36 5.63 5.30 0 69,870 -1.3
11/10/2012
5.36
 48,310 5.12 5.36 5.36 0 3,000 -0.1
10/10/2012
5.12
 150,430 4.88 5.12 5.03 0 35,000 -0.6
09/10/2012
4.88
 417,570 4.68 4.88 4.76 0 361,510 -5.9
08/10/2012
4.68
 33,490 4.62 4.70 4.62 0 0 0
05/10/2012
4.62
 91,380 4.53 4.65 4.56 500 77,750 -1.2
04/10/2012
4.53
 101,570 4.59 4.62 4.53 100 99,870 -1.5
03/10/2012
4.59
 34,090 4.56 4.70 4.59 1,900 0 0.0
02/10/2012
4.56
 39,210 4.56 4.62 4.47 0 12,000 -0.2
01/10/2012
4.56
 67,650 4.68 4.73 4.53 1,200 0 0.0
28/09/2012
4.68
 106,160 4.73 4.73 4.68 15,090 54,750 -0.6
27/09/2012
4.73
 208,050 4.88 4.91 4.73 76,000 108,040 -0.5
26/09/2012
4.88
 159,820 4.85 5.00 4.76 79,010 58,510 0.3
25/09/2012
4.85
 36,590 4.65 4.85 4.76 8,700 511,900 -8.2
24/09/2012
4.65
 32,620 4.59 4.79 4.65 0 510,410 -8.2
21/09/2012
4.59
 1,537,960 4.82 5.00 4.59 225,590 1,502,050 -20.3
20/09/2012
4.82
 213,590 4.97 4.97 4.79 111,200 306,650 -3.2
19/09/2012
4.97
 151,820 5.18 5.18 4.97 101,220 227,790 -2.1
18/09/2012
5.18
 92,880 5.30 5.30 5.15 60,740 56,460 0.1
17/09/2012
5.30
 143,450 5.21 5.45 5.24 95,350 166,070 -1.3
14/09/2012
5.21
 185,490 5.06 5.30 5.09 17,000 168,910 -2.7
13/09/2012
5.06
 76,730 5.12 5.12 4.94 9,890 47,230 -0.6
12/09/2012
5.12
 229,660 5.39 5.39 5.12 38,430 189,140 -2.6
11/09/2012
5.39
 25,420 5.66 5.66 5.39 61,100 70,590 -0.2
10/09/2012
5.66
 40,900 5.96 5.96 5.66 9,990 600 0.2
07/09/2012
5.96
 98,720 6.05 6.16 5.96 9,990 86,930 -1.5
06/09/2012
6.05
 41,270 6.02 6.05 5.99 9,890 31,200 -0.4
05/09/2012
6.02
 75,980 6.05 6.25 5.99 9,890 46,620 -0.7
04/09/2012
6.05
 48,150 6.05 6.25 6.05 100 15,000 -0.3
31/08/2012
6.05
 18,830 6.05 6.25 5.96 9,000 3,000 0.1
30/08/2012
6.05
 49,390 6.13 6.31 6.05 0 36,400 -0.7
29/08/2012
6.13
 65,360 5.87 6.13 6.07 0 0 0
28/08/2012
5.87
 69,050 5.99 5.99 5.84 0 63,350 -1.2
27/08/2012
5.99
 80,290 6.28 6.31 5.99 40,110 36,330 0.1
24/08/2012
6.28
 180,360 5.99 6.28 5.69 57,990 800 1.1
23/08/2012
5.99
 67,470 6.28 6.28 5.99 0 0 0
22/08/2012
6.28
 136,650 6.61 6.61 6.28 11,000 19,780 -0.2
21/08/2012
6.61
 59,100 6.94 6.94 6.61 0 0 0
20/08/2012
6.94
 12,150 6.85 7.09 6.88 0 2,800 -0.1
17/08/2012
6.85
 40,110 6.76 6.85 6.73 1,000 10,480 -0.2
16/08/2012
6.76
 50,010 6.79 6.79 6.58 0 9,890 -0.2
15/08/2012
6.79
 19,390 6.82 6.82 6.64 50 9,890 -0.2
14/08/2012
6.82
 68,410 6.58 6.82 6.61 12,420 7,700 0.1
13/08/2012
6.58
 44,150 6.67 6.67 6.52 2,300 0 0.1
10/08/2012
6.67
 81,880 6.37 6.67 6.37 1,600 9,890 -0.0
09/08/2012
6.37
 32,010 6.34 6.43 6.37 0 9,890 -0.2
08/08/2012
6.34
 19,400 6.34 6.40 6.34 600 9,240 -0.2
07/08/2012
6.34
 61,230 6.43 6.43 6.31 0 37,000 -0.8
06/08/2012
6.43
 36,320 6.37 6.52 6.40 0 13,240 -0.3
03/08/2012
6.37
 31,690 6.31 6.37 6.28 0 3,200 -0.1
02/08/2012
6.31
 10,000 6.25 6.31 6.22 0 1,000 -0.0
01/08/2012
6.25
 105,990 6.25 6.43 6.25 3,750 39,120 -0.7
31/07/2012
6.25
 43,920 6.25 6.34 6.25 100 31,000 -0.6
30/07/2012
6.25
 54,410 6.34 6.37 6.25 1,000 27,000 -0.5
27/07/2012
6.34
 113,830 6.55 6.55 6.25 2,630 82,000 -1.7
26/07/2012
6.55
 47,500 6.55 6.70 6.52 0 33,500 -0.7
25/07/2012
6.55
 43,270 6.55 6.70 6.49 8,300 16,210 -0.2
24/07/2012
6.55
 78,680 6.82 6.85 6.55 0 2,000 -0.0
23/07/2012
6.82
 41,010 6.85 6.85 6.73 0 0 0
20/07/2012
6.85
 152,150 7.09 7.30 6.85 27,600 70,900 -1.0
19/07/2012
7.09
 65,270 6.76 7.09 6.70 0 26,070 -0.6
18/07/2012
6.76
 26,910 6.85 6.91 6.76 0 5,800 -0.1
17/07/2012
6.85
 65,280 6.79 6.97 6.73 6,350 30,750 -0.6
16/07/2012
6.79
 30,250 7.00 7.00 6.79 2,000 6,500 -0.1
13/07/2012
7.00
 57,260 6.73 7.03 6.85 5,560 44,500 -0.9
12/07/2012
6.73
 20,130 6.43 6.73 6.43 0 4,000 -0.1
11/07/2012
6.43
 26,530 6.34 6.64 6.43 12,000 13,300 -0.0
10/07/2012
6.34
 76,300 6.52 6.67 6.34 11,000 56,950 -1.0
09/07/2012
6.52
 65,490 6.73 6.73 6.52 0 28,460 -0.6
06/07/2012
6.73
 20,250 6.73 6.91 6.73 0 0 0
05/07/2012
6.73
 10,270 6.64 6.76 6.64 0 0 0
04/07/2012
6.64
 101,860 6.79 6.79 6.61 1,000 50,080 -1.1
03/07/2012
6.79
 72,600 7.03 7.15 6.79 3,400 9,000 -0.1
02/07/2012
7.03
 44,590 7.21 7.21 7.00 100 0 0.0
29/06/2012
7.21
 28,420 7.15 7.30 7.18 1,150 12,480 -0.3
28/06/2012
7.15
 86,450 7.15 7.24 7.12 101,000 176,000 -1.8
27/06/2012
7.15
 75,160 7.36 7.50 7.15 10,000 48,400 -0.9
26/06/2012
7.36
 44,090 7.44 7.44 7.30 28,280 9,730 0.5
25/06/2012
7.44
 81,920 7.50 7.62 7.27 34,200 0 0.9
22/06/2012
7.50
 139,840 7.74 7.74 7.44 85,770 0 2.2
21/06/2012
7.74
 84,670 7.89 7.89 7.62 21,000 40,300 -0.5
20/06/2012
7.89
 32,160 8.01 8.01 7.89 7,480 0 0.2
19/06/2012
8.01
 173,620 8.04 8.19 7.89 75,940 32,000 1.2

Chính sách bảo mật | Điều khoản sử dụng |