CTCP Gemadept (gmd)

51.80
0.10
(0.19%)
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)
03/06/2014
6.33
 341,730 6.19 6.45 6.18 158,740 26,000 4.4
02/06/2014
6.25
 248,720 6.29 6.31 6.14 154,920 23,290 4.2
30/05/2014
6.29
 281,020 6.47 6.47 6.18 115,570 25,790 2.9
29/05/2014
6.37
 1,083,820 6.56 6.64 6.27 236,330 93,490 4.9
28/05/2014
6.21
 538,620 6.21 6.21 6.18 170,970 132,510 1.2
27/05/2014
5.81
 233,800 5.69 5.89 5.69 74,150 21,490 1.6
26/05/2014
5.69
 384,050 5.52 5.69 5.46 104,200 26,230 2.3
23/05/2014
5.52
 196,010 5.46 5.54 5.42 79,420 16,890 1.8
22/05/2014
5.42
 191,090 5.52 5.52 5.42 130,100 16,930 3.2
21/05/2014
5.52
 174,870 5.46 5.60 5.38 18,380 16,550 0.0
20/05/2014
5.44
 133,820 5.46 5.46 5.31 25,150 11,560 0.4
19/05/2014
5.46
 284,190 5.54 5.54 5.35 162,280 18,970 4.1
16/05/2014
5.54
 350,050 5.29 5.54 5.29 181,920 51,180 3.7
15/05/2014
5.33
 881,500 5.27 5.52 5.15 680,260 58,110 17.3
14/05/2014
5.21
 386,180 4.79 5.21 4.79 257,610 86,690 4.5
13/05/2014
4.88
 317,490 4.84 4.88 4.63 227,550 26,690 5.0
12/05/2014
4.84
 665,350 5.19 5.19 4.84 358,500 39,640 8.0
09/05/2014
5.19
 407,860 5.02 5.27 5.02 127,040 61,050 1.8
08/05/2014
5.17
 724,140 5.44 5.44 5.17 311,000 25,560 7.7
07/05/2014
5.56
 104,280 5.48 5.64 5.44 62,000 4,910 1.6
06/05/2014
5.48
 196,530 5.42 5.48 5.27 12,000 17,160 -0.2
05/05/2014
5.52
 229,710 5.89 5.89 5.50 0 39,740 -1.2
29/04/2014
5.91
 194,810 5.81 5.92 5.81 18,990 7,530 0.4
28/04/2014
5.92
 316,630 5.79 5.96 5.77 83,000 127,260 -1.4
25/04/2014
5.77
 498,770 5.67 5.89 5.67 60,960 15,900 1.3
24/04/2014
5.64
 578,330 5.50 5.65 5.42 38,000 63,250 -0.7
23/04/2014
5.44
 228,010 5.44 5.50 5.38 70,920 7,640 1.8
22/04/2014
5.50
 227,300 5.29 5.50 5.27 19,820 5,300 0.4
21/04/2014
5.29
 183,090 5.60 5.60 5.29 14,910 2,240 0.4
18/04/2014
5.50
 325,650 5.91 5.91 5.50 0 1,530 0.0
17/04/2014
5.91
 243,710 6.02 6.06 5.91 19,800 8,790 0.3
16/04/2014
5.89
 195,700 6.23 6.27 5.89 19,880 0 0.6
15/04/2014
6.27
 199,830 6.45 6.47 6.27 57,700 8,240 1.6
14/04/2014
6.45
 136,730 6.56 6.56 6.37 41,440 27,830 0.5
11/04/2014
6.50
 145,910 6.60 6.62 6.50 21,780 30 0.7
10/04/2014
6.60
 194,200 6.68 6.68 6.58 48,460 22,800 0.9
08/04/2014
6.56
 227,100 6.48 6.70 6.48 19,800 12,170 0.3
07/04/2014
6.52
 89,470 6.52 6.52 6.47 20,400 5,340 0.5
04/04/2014
6.52
 113,800 6.50 6.56 6.43 19,800 12,150 0.3
03/04/2014
6.54
 238,660 6.41 6.54 6.41 13,900 47,810 -1.1
02/04/2014
6.41
 236,800 6.45 6.54 6.27 0 28,570 -0.9
01/04/2014
6.52
 316,450 6.56 6.64 6.37 0 25,060 -0.8
31/03/2014
6.60
 294,180 6.70 6.70 6.60 0 34,920 -1.2
28/03/2014
6.70
 344,960 6.75 6.77 6.68 0 19,780 -0.7
27/03/2014
6.68
 307,200 6.70 6.74 6.62 59,880 58,990 0.0
26/03/2014
6.70
 650,880 6.81 6.85 6.68 66,090 41,810 0.8
25/03/2014
6.81
 463,840 6.95 6.95 6.81 49,890 39,000 0.4
24/03/2014
6.89
 390,950 6.95 6.97 6.87 0 27,840 -1.0
21/03/2014
6.75
 2,961,440 6.79 6.85 6.75 660,290 2,643,860 -69.6
20/03/2014
6.79
 977,950 6.91 6.91 6.77 43,000 753,380 -25.1
19/03/2014
6.83
 101,520 6.85 6.89 6.77 0 14,290 -0.5
18/03/2014
6.81
 394,210 6.75 6.91 6.75 0 68,850 -2.4
17/03/2014
6.75
 810,940 6.81 6.83 6.74 0 47,580 -1.7
14/03/2014
6.93
 304,430 7.10 7.14 6.89 32,780 1,260 1.2
13/03/2014
7.10
 170,230 7.12 7.16 7.02 33,890 39,290 -0.2
12/03/2014
7.10
 1,009,460 7.06 7.26 7.04 46,800 98,400 -1.9
11/03/2014
7.02
 849,320 6.75 7.10 6.75 36,780 95,970 -2.1
10/03/2014
6.75
 152,440 6.74 6.77 6.72 32,840 7,300 0.9
07/03/2014
6.77
 285,780 6.77 6.81 6.77 185,490 46,650 4.9
06/03/2014
6.81
 322,430 6.85 6.85 6.77 162,780 102,990 2.1
05/03/2014
6.79
 231,050 6.75 6.79 6.68 124,250 81,300 1.5
04/03/2014
6.66
 214,960 6.70 6.72 6.64 54,360 95,000 -1.4
03/03/2014
6.77
 398,370 6.87 6.87 6.70 42,780 77,770 -1.2
28/02/2014
6.81
 345,300 6.79 6.87 6.77 44,780 330 1.6
27/02/2014
6.79
 297,900 6.91 6.95 6.79 42,800 690 1.5
26/02/2014
6.91
 294,490 7.01 7.01 6.91 36,690 0 1.3
25/02/2014
6.97
 445,580 6.95 7.02 6.91 33,330 160 1.2
24/02/2014
6.93
 268,980 6.91 6.95 6.83 36,460 18,540 0.6
21/02/2014
6.93
 482,600 6.95 6.97 6.79 70,270 34,280 1.3
20/02/2014
6.95
 927,180 7.26 7.35 6.79 500,470 105,170 14.7
19/02/2014
7.18
 1,221,250 6.93 7.20 6.93 288,920 429,370 -5.2
18/02/2014
6.85
 1,241,330 6.79 6.85 6.75 403,860 30,000 13.1
17/02/2014
6.83
 352,480 6.85 6.91 6.79 49,000 4,000 1.6
14/02/2014
6.89
 487,520 6.89 7.01 6.87 85,280 27,470 2.1
13/02/2014
6.89
 572,410 6.83 6.93 6.77 90,570 0 3.2
12/02/2014
6.79
 309,030 6.75 6.79 6.70 32,780 1,240 1.1
11/02/2014
6.72
 780,180 6.77 6.83 6.72 39,510 890 1.4
10/02/2014
6.77
 394,710 6.79 6.81 6.74 37,200 0 1.3
07/02/2014
6.77
 191,710 6.95 6.95 6.75 32,800 25,860 0.2
06/02/2014
6.89
 355,370 6.77 6.91 6.77 154,900 55,640 3.5
27/01/2014
6.77
 229,260 6.77 6.81 6.72 32,800 27,790 0.2
24/01/2014
6.77
 275,460 6.85 6.89 6.75 47,800 17,440 1.1
23/01/2014
6.81
 305,220 6.85 6.95 6.81 125,350 0 4.5
22/01/2014
6.81
 929,730 6.95 6.97 6.75 492,460 15,860 17.0
21/01/2014
6.97
 320,210 6.79 6.97 6.75 205,680 9,760 7.0
20/01/2014
6.79
 623,970 7.01 7.06 6.79 249,960 143,810 3.8
17/01/2014
6.95
 1,412,750 6.81 7.06 6.79 341,710 487,210 -5.2
16/01/2014
6.72
 377,520 6.66 6.75 6.66 37,210 75,590 -1.3
15/01/2014
6.66
 513,000 6.66 6.79 6.66 96,960 60,000 1.3
14/01/2014
6.66
 483,490 6.66 6.70 6.64 128,270 144,170 -0.6
13/01/2014
6.66
 314,840 6.66 6.72 6.66 143,540 35,000 3.7
10/01/2014
6.70
 445,010 6.66 6.81 6.66 20,030 21,750 -0.1
09/01/2014
6.66
 500,770 6.62 6.66 6.58 273,370 100,000 5.9
08/01/2014
6.62
 482,180 6.54 6.62 6.54 198,820 161,370 1.3
07/01/2014
6.60
 493,710 6.56 6.64 6.54 226,540 52,030 5.9
06/01/2014
6.52
 319,900 6.33 6.52 6.31 0 72,000 -2.4
03/01/2014
6.33
 281,650 6.37 6.39 6.31 12,340 76,000 -2.1
02/01/2014
6.37
 270,100 6.48 6.56 6.35 5,000 0 0.2
31/12/2013
6.48
 242,850 6.54 6.58 6.48 0 1,660 -0.1
30/12/2013
6.48
 393,100 6.56 6.68 6.48 0 0 0

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