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)
08/08/2013
4.87
 345,820 4.93 5.00 4.87 0 4,000 -0.1
07/08/2013
4.97
 647,760 4.82 5.02 4.82 0 0 0
06/08/2013
4.82
 420,250 4.76 4.85 4.72 16,610 35,890 -0.5
05/08/2013
4.72
 157,210 4.78 4.84 4.72 650 1,000 0.0
02/08/2013
4.78
 281,770 4.70 4.82 4.70 16,710 0 0.4
01/08/2013
4.70
 193,480 4.69 4.80 4.67 2,340 27,000 -0.6
31/07/2013
4.70
 386,910 4.72 4.78 4.67 0 33,220 -0.8
30/07/2013
4.80
 388,250 4.59 4.82 4.59 100 0 0.0
29/07/2013
4.61
 603,520 4.85 4.85 4.61 1,540 0 0.0
26/07/2013
4.89
 350,770 4.91 4.97 4.74 230 19,650 -0.5
25/07/2013
4.85
 354,620 5.13 5.17 4.85 140 0 0.0
24/07/2013
5.13
 718,420 5.10 5.25 5.10 3,150 55,040 -1.4
23/07/2013
5.12
 356,340 5.15 5.19 5.12 4,800 3,710 0.0
22/07/2013
5.17
 424,390 5.23 5.25 5.10 1,900 14,000 -0.3
19/07/2013
5.23
 420,060 5.23 5.30 5.19 13,960 0 0.4
18/07/2013
5.21
 723,850 5.17 5.32 5.17 5,190 150 0.1
17/07/2013
5.21
 382,700 5.23 5.28 5.19 1,120 49,860 -1.4
16/07/2013
5.28
 585,400 5.19 5.34 5.17 7,000 260 0.2
15/07/2013
5.15
 1,210,110 5.04 5.21 5.04 0 54,610 -1.5
12/07/2013
4.95
 429,590 4.84 5.00 4.82 0 0 0
11/07/2013
4.80
 88,210 4.76 4.80 4.72 0 19,050 -0.5
10/07/2013
4.78
 339,300 4.87 4.87 4.78 1,110 83,050 -2.1
09/07/2013
4.84
 149,020 4.76 4.85 4.76 0 0 0
08/07/2013
4.78
 332,710 4.91 4.93 4.76 2,700 0 0.1
05/07/2013
4.93
 416,250 4.95 5.08 4.89 1,150 0 0.0
04/07/2013
4.95
 270,820 5.08 5.08 4.95 0 37,920 -1.0
03/07/2013
5.04
 724,310 4.82 5.13 4.80 1,000 37,920 -1.0
02/07/2013
4.82
 379,140 4.69 4.82 4.69 1,000 1,100 0.0
01/07/2013
4.67
 192,010 4.72 4.72 4.57 0 18,220 -0.5
28/06/2013
4.72
 179,700 4.93 4.93 4.72 0 0 0
27/06/2013
4.85
 482,870 4.65 4.85 4.65 30,000 91,520 -1.6
26/06/2013
4.65
 563,320 4.85 4.93 4.65 2,340 298,320 -7.5
25/06/2013
4.85
 441,490 5.15 5.15 4.85 0 111,080 -2.9
24/06/2013
5.21
 399,070 5.10 5.23 5.06 1,000 225,090 -6.2
21/06/2013
5.13
 761,570 5.25 5.25 5.12 5,000 588,140 -16.1
20/06/2013
5.28
 373,550 5.43 5.45 5.28 300 72,690 -2.0
19/06/2013
5.43
 102,130 5.43 5.51 5.40 970 0 0.0
18/06/2013
5.41
 148,970 5.36 5.51 5.32 2,200 330 0.1
17/06/2013
5.41
 507,430 5.64 5.66 5.41 0 34,780 -1.0
14/06/2013
5.75
 233,340 5.97 5.97 5.75 5,300 97,620 -2.8
13/06/2013
5.88
 319,120 5.92 5.92 5.79 2,000 5,000 -0.1
12/06/2013
5.88
 287,820 5.92 6.03 5.88 5,580 130,200 -3.9
11/06/2013
5.92
 339,650 5.97 6.01 5.90 17,740 100 0.6
10/06/2013
5.99
 414,590 6.22 6.25 5.99 1,000 76,620 -2.4
07/06/2013
6.22
 612,010 6.12 6.22 5.94 205,000 0 6.7
06/06/2013
6.01
 467,520 5.81 6.09 5.81 2,400 146,530 -4.6
05/06/2013
5.86
 1,061,140 5.88 5.99 5.75 1,000 719,970 -22.4
04/06/2013
5.84
 557,940 6.29 6.29 5.84 3,450 144,200 -4.5
03/06/2013
6.27
 282,680 6.33 6.37 6.27 3,050 0 0.1
31/05/2013
6.33
 866,810 6.27 6.40 6.25 120,200 28,550 3.1
30/05/2013
6.20
 612,130 6.27 6.33 6.11 12,000 24,200 -0.4
29/05/2013
6.27
 527,050 6.35 6.50 6.27 29,290 40,500 -0.4
28/05/2013
6.35
 399,410 6.44 6.44 6.31 12,500 91,250 -2.7
27/05/2013
6.42
 308,120 6.39 6.57 6.39 600 0 0.0
24/05/2013
6.39
 468,170 6.29 6.57 6.29 2,000 190,260 -6.5
23/05/2013
6.33
 1,177,420 6.20 6.53 6.12 2,500 151,050 -5.1
22/05/2013
6.24
 226,460 6.31 6.31 6.18 3,000 0 0.1
21/05/2013
6.29
 490,290 6.25 6.42 6.25 20,300 4,330 0.5
20/05/2013
6.25
 554,840 5.90 6.29 5.84 2,900 0 0.1
17/05/2013
5.90
 301,170 6.16 6.16 5.90 0 26,020 -0.9
16/05/2013
6.05
 645,550 5.69 6.05 5.66 34,340 14,890 0.6
15/05/2013
5.66
 111,780 5.64 5.71 5.64 100 0 0.0
14/05/2013
5.71
 311,410 5.75 5.75 5.56 35,890 151,000 -3.5
13/05/2013
5.75
 112,700 5.83 5.83 5.75 9,600 0 0.3
10/05/2013
5.79
 284,280 5.77 5.86 5.71 3,000 0 0.1
09/05/2013
5.79
 282,260 5.83 5.92 5.71 0 0 0
08/05/2013
5.71
 334,730 5.86 5.90 5.69 22,810 130,000 -3.3
07/05/2013
5.86
 485,960 5.86 6.09 5.73 0 400 0.0
06/05/2013
5.75
 303,290 5.60 5.75 5.51 0 1,090 0.0
03/05/2013
5.38
 229,650 5.40 5.47 5.36 0 111,320 -3.2
02/05/2013
5.47
 242,160 5.53 5.62 5.41 0 112,560 -3.3
26/04/2013
5.55
 267,770 5.68 5.71 5.49 5,530 89,540 -2.5
25/04/2013
5.71
 361,120 5.88 5.88 5.69 5,000 129,500 -3.8
24/04/2013
5.62
 254,940 5.27 5.62 5.27 0 80,430 -2.4
23/04/2013
5.27
 203,080 5.34 5.40 5.10 0 40,900 -1.2
22/04/2013
5.34
 588,580 5.60 5.68 5.34 1,090 87,400 -2.5
18/04/2013
5.73
 315,930 5.97 6.05 5.68 4,000 118,560 -3.6
17/04/2013
6.07
 126,190 6.07 6.18 6.07 0 9,000 -0.3
16/04/2013
6.07
 356,230 6.03 6.22 5.88 1,300 48,230 -1.5
15/04/2013
6.27
 173,130 6.63 6.63 6.25 0 0 0
12/04/2013
6.63
 286,980 6.81 6.83 6.44 11,000 35,200 -0.8
11/04/2013
6.72
 396,560 6.68 6.81 6.53 50,120 92,300 -1.5
10/04/2013
6.63
 654,600 7.02 7.08 6.63 30 113,910 -4.1
09/04/2013
7.02
 176,710 6.98 7.15 6.95 1,500 20,890 -0.7
08/04/2013
7.00
 318,640 7.13 7.17 6.98 35,180 16,490 0.7
05/04/2013
7.13
 767,720 6.80 7.19 6.80 40,490 44,830 -0.1
04/04/2013
6.80
 394,830 6.95 7.04 6.80 35,780 29,450 0.2
03/04/2013
7.02
 471,040 7.09 7.23 7.02 38,380 94,110 -2.1
02/04/2013
7.13
 460,150 7.19 7.47 7.13 36,580 108,110 -2.8
01/04/2013
7.17
 496,780 7.32 7.41 7.08 37,600 172,870 -5.2
29/03/2013
7.30
 683,460 6.91 7.43 6.76 19,430 107,500 -3.4
28/03/2013
7.08
 1,303,560 7.43 7.60 7.06 37,450 313,200 -10.6
27/03/2013
7.36
 992,840 7.09 7.36 7.06 245,300 260,500 -0.6
26/03/2013
6.89
 581,520 6.63 6.89 6.63 37,870 167,813 -4.8
25/03/2013
6.44
 814,100 6.09 6.44 6.07 191,250 115,640 2.4
22/03/2013
6.03
 316,590 6.14 6.22 5.94 35,280 9,900 0.8
21/03/2013
6.12
 247,280 6.16 6.20 6.12 36,280 69,880 -1.1
20/03/2013
6.14
 559,140 6.09 6.20 5.97 35,300 59,410 -0.8
19/03/2013
6.09
 226,370 6.01 6.24 5.94 36,280 560 1.2
18/03/2013
6.16
 595,090 6.31 6.52 6.16 113,840 61,540 1.7

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