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)
15/03/2013
6.59
 3,887,130 6.16 6.59 5.94 3,664,740 272,680 118.9
14/03/2013
6.16
 1,543,990 5.84 6.20 5.83 1,164,680 97,400 34.5
13/03/2013
5.92
 1,118,280 6.12 6.16 5.88 447,040 287,500 5.1
12/03/2013
6.12
 1,056,300 5.99 6.24 5.96 211,960 86,020 4.1
11/03/2013
5.92
 891,340 5.64 5.92 5.64 222,740 82,316 4.3
08/03/2013
5.55
 280,940 5.58 5.62 5.47 35,830 26,890 0.3
07/03/2013
5.49
 512,190 5.56 5.64 5.47 82,660 59,540 0.7
06/03/2013
5.56
 250,860 5.41 5.58 5.41 40,860 26,940 0.4
05/03/2013
5.41
 670,980 5.60 5.60 5.28 255,630 65,290 5.5
04/03/2013
5.60
 1,404,090 5.96 5.96 5.60 32,760 39,000 -0.2
01/03/2013
5.58
 700,550 5.58 5.68 5.41 118,660 31,500 2.6
28/02/2013
5.56
 1,339,980 5.47 5.68 5.43 107,520 41,400 2.0
27/02/2013
5.34
 701,080 5.40 5.40 5.13 35,560 97,790 -1.8
26/02/2013
5.32
 1,117,810 5.45 5.58 5.27 140,260 90,500 1.4
25/02/2013
5.41
 880,450 5.10 5.43 5.04 45,560 70,000 -0.7
22/02/2013
5.08
 639,350 5.28 5.40 5.04 134,040 14,210 3.4
21/02/2013
5.17
 686,320 5.30 5.45 5.17 86,340 134,790 -1.4
20/02/2013
5.30
 536,270 5.38 5.47 5.27 32,920 228,460 -5.6
19/02/2013
5.38
 510,320 5.38 5.60 5.30 32,560 148,260 -3.4
18/02/2013
5.34
 461,760 5.36 5.51 5.23 300 214,000 -6.2
08/02/2013
5.36
 151,280 5.40 5.40 5.15 46,260 54,850 -0.2
07/02/2013
5.13
 418,540 5.45 5.45 5.13 61,660 81,700 -0.6
06/02/2013
5.19
 766,270 4.85 5.19 4.84 102,760 360,820 -6.9
05/02/2013
4.85
 245,670 5.10 5.15 4.85 88,660 70,500 0.5
04/02/2013
5.10
 279,680 5.10 5.23 5.10 33,160 144,350 -3.1
01/02/2013
5.10
 600,780 4.85 5.10 4.63 101,560 68,300 0.8
31/01/2013
4.78
 413,700 4.82 4.84 4.65 140,270 8,300 3.4
30/01/2013
4.61
 360,810 4.52 4.61 4.46 122,260 10,430 2.7
29/01/2013
4.31
 572,260 4.29 4.31 4.26 368,560 2,000 8.4
28/01/2013
4.03
 305,580 4.01 4.24 4.01 73,010 3,000 1.6
25/01/2013
4.01
 136,340 3.96 4.07 3.92 41,560 28,500 0.3
24/01/2013
3.88
 71,870 3.81 3.92 3.73 39,360 0 0.8
23/01/2013
3.73
 94,720 3.72 3.83 3.68 36,710 790 0.7
22/01/2013
3.72
 87,200 3.81 3.96 3.66 37,560 65,480 -0.6
21/01/2013
3.86
 99,910 4.03 4.03 3.86 12,200 0 0.3
18/01/2013
3.94
 102,120 3.96 3.98 3.92 39,880 3,900 0.8
17/01/2013
3.98
 178,650 4.11 4.11 3.98 32,680 350 0.7
16/01/2013
4.11
 422,730 4.07 4.22 4.05 59,480 25,000 0.8
15/01/2013
4.07
 332,940 4.13 4.26 4.01 32,480 98,600 -1.4
14/01/2013
4.13
 247,380 3.96 4.20 3.96 60,700 0 1.3
11/01/2013
4.11
 278,070 4.22 4.22 4.03 149,500 20,200 2.9
10/01/2013
4.07
 224,000 3.94 4.09 3.86 54,500 3,120 1.1
09/01/2013
3.90
 734,110 4.03 4.05 3.90 76,910 198,000 -2.6
08/01/2013
3.86
 279,020 3.77 3.86 3.73 56,770 79,000 -0.5
07/01/2013
3.70
 380,980 3.68 3.83 3.68 109,650 122,160 -0.2
04/01/2013
3.70
 287,780 3.57 3.70 3.55 31,350 70,000 -0.8
03/01/2013
3.53
 190,840 3.53 3.62 3.47 20,140 10,000 0.2
02/01/2013
3.53
 219,180 3.36 3.55 3.36 16,240 20,940 -0.1
28/12/2012
3.38
 245,280 3.38 3.42 3.34 17,240 0 0.3
27/12/2012
3.34
 146,520 3.34 3.44 3.29 16,240 0 0.3
26/12/2012
3.29
 93,340 3.19 3.32 3.19 12,000 36,000 -0.4
25/12/2012
3.23
 64,950 3.29 3.29 3.23 5,920 1,000 0.1
24/12/2012
3.32
 118,810 3.23 3.32 3.21 11,410 0 0.2
21/12/2012
3.25
 649,290 3.36 3.38 3.25 547,440 44,290 8.9
20/12/2012
3.36
 501,980 3.38 3.40 3.32 379,840 240 6.8
19/12/2012
3.38
 431,820 3.36 3.44 3.36 313,920 183,000 2.4
18/12/2012
3.38
 689,390 3.45 3.47 3.34 350,940 0 6.4
17/12/2012
3.34
 561,770 3.34 3.34 3.29 103,450 142,600 -0.7
14/12/2012
3.19
 125,560 3.32 3.32 3.19 11,430 41,310 -0.5
13/12/2012
3.30
 331,270 3.32 3.42 3.27 12,430 41,800 -0.5
12/12/2012
3.29
 437,330 3.14 3.29 3.12 11,430 10,400 0.0
11/12/2012
3.14
 104,200 3.12 3.17 3.12 13,440 200 0.2
10/12/2012
3.12
 159,120 3.08 3.17 3.08 0 0 0
07/12/2012
3.08
 116,950 3.08 3.12 3.08 0 28,750 -0.5
06/12/2012
3.10
 78,710 3.14 3.14 3.10 0 17,500 -0.3
05/12/2012
3.10
 171,380 3.02 3.16 3.02 0 33,460 -0.6
04/12/2012
3.08
 130,830 3.01 3.10 3.01 0 43,000 -0.7
03/12/2012
3.02
 107,950 3.04 3.04 2.97 1,700 34,000 -0.5
30/11/2012
2.99
 145,930 3.06 3.06 2.99 10,650 89,570 -1.3
29/11/2012
3.02
 128,470 3.08 3.08 3.02 96,000 14,400 1.3
28/11/2012
3.02
 210,620 3.01 3.10 3.01 20,000 168,000 -2.4
27/11/2012
3.08
 64,940 3.12 3.12 3.02 52,000 0 0.9
26/11/2012
3.02
 109,160 3.10 3.10 3.02 0 33,300 -0.5
23/11/2012
3.14
 198,510 3.21 3.23 3.14 0 0 0
22/11/2012
3.10
 119,450 3.06 3.10 3.02 72,300 680 1.2
21/11/2012
2.97
 320,460 3.08 3.12 2.97 5,000 153,090 -2.4
20/11/2012
3.12
 50,470 3.14 3.16 3.08 0 0 0
19/11/2012
3.10
 8,710 3.17 3.17 3.10 1,500 0 0.0
16/11/2012
3.14
 102,430 3.17 3.17 3.14 0 14,000 -0.2
15/11/2012
3.14
 62,790 3.16 3.16 3.08 137,760 108,000 0.5
14/11/2012
3.16
 24,430 3.17 3.17 3.14 0 0 0
13/11/2012
3.16
 112,480 3.19 3.19 3.14 3,300 9,800 -0.1
12/11/2012
3.19
 155,310 3.14 3.19 3.12 300 0 0.0
09/11/2012
3.08
 20,260 3.06 3.08 3.01 5,000 5,170 0.0
08/11/2012
3.06
 86,790 2.97 3.08 2.97 0 6,100 -0.1
07/11/2012
3.04
 44,260 2.97 3.08 2.97 0 0 0
06/11/2012
3.01
 128,730 3.06 3.06 2.99 55,000 43,390 0.2
05/11/2012
2.97
 128,860 2.99 3.10 2.97 0 4,940 -0.1
02/11/2012
3.12
 134,970 3.14 3.16 3.12 0 1,040 0.0
01/11/2012
3.27
 20,560 3.40 3.40 3.27 5,000 0 0.1
31/10/2012
3.40
 51,350 3.23 3.40 3.17 0 830 0.0
30/10/2012
3.27
 149,780 3.42 3.42 3.27 120,000 56,000 1.2
29/10/2012
3.30
 107,400 3.47 3.47 3.30 4,900 0 0.1
26/10/2012
3.47
 352,930 3.45 3.47 3.44 288,330 34,000 4.7
25/10/2012
3.45
 276,500 3.45 3.45 3.38 247,000 0 4.5
24/10/2012
3.44
 184,120 3.47 3.51 3.38 141,500 0 2.6
23/10/2012
3.51
 403,810 3.44 3.53 3.40 274,500 19,000 4.7
22/10/2012
3.36
 230,200 3.40 3.40 3.29 195,510 0 3.5
19/10/2012
3.40
 340,220 3.36 3.47 3.32 93,500 0 1.7
18/10/2012
3.32
 110,340 3.34 3.36 3.29 23,490 2,400 0.4

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