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)
17/10/2012
3.23
 62,370 3.34 3.36 3.23 0 10,000 -0.2
16/10/2012
3.36
 211,640 3.29 3.36 3.27 36,000 8,950 0.5
15/10/2012
3.21
 129,860 3.34 3.36 3.21 0 13,180 -0.2
12/10/2012
3.36
 639,940 3.42 3.53 3.32 0 69,870 -1.3
11/10/2012
3.36
 48,310 3.36 3.36 3.36 0 3,000 -0.1
10/10/2012
3.21
 150,430 3.21 3.21 3.16 0 35,000 -0.6
09/10/2012
3.06
 417,570 3.01 3.06 2.99 0 361,510 -5.9
08/10/2012
2.93
 33,490 2.89 2.95 2.89 0 0 0
05/10/2012
2.89
 91,380 2.89 2.91 2.86 500 77,750 -1.2
04/10/2012
2.84
 101,570 2.89 2.89 2.84 100 99,870 -1.5
03/10/2012
2.88
 34,090 2.95 2.95 2.88 1,900 0 0.0
02/10/2012
2.86
 39,210 2.80 2.89 2.80 0 12,000 -0.2
01/10/2012
2.86
 67,650 2.97 2.97 2.84 1,200 0 0.0
28/09/2012
2.93
 106,160 2.93 2.95 2.93 15,090 54,750 -0.6
27/09/2012
2.97
 208,050 3.08 3.08 2.97 76,000 108,040 -0.5
26/09/2012
3.06
 159,820 2.99 3.14 2.99 79,010 58,510 0.3
25/09/2012
3.04
 36,590 2.99 3.04 2.99 8,700 511,900 -8.2
24/09/2012
2.91
 32,620 3.01 3.01 2.91 0 510,410 -8.2
21/09/2012
2.88
 1,537,960 3.04 3.14 2.88 225,590 1,502,050 -20.3
20/09/2012
3.02
 213,590 3.04 3.08 3.01 111,200 306,650 -3.2
19/09/2012
3.12
 151,820 3.25 3.25 3.12 101,220 227,790 -2.1
18/09/2012
3.25
 92,880 3.32 3.32 3.23 60,740 56,460 0.1
17/09/2012
3.32
 143,450 3.34 3.42 3.29 95,350 166,070 -1.3
14/09/2012
3.27
 185,490 3.29 3.32 3.19 17,000 168,910 -2.7
13/09/2012
3.17
 76,730 3.10 3.21 3.10 9,890 47,230 -0.6
12/09/2012
3.21
 229,660 3.23 3.38 3.21 38,430 189,140 -2.6
11/09/2012
3.38
 25,420 3.38 3.38 3.38 61,100 70,590 -0.2
10/09/2012
3.55
 40,900 3.73 3.73 3.55 9,990 600 0.2
07/09/2012
3.73
 98,720 3.86 3.86 3.73 9,990 86,930 -1.5
06/09/2012
3.79
 41,270 3.79 3.79 3.75 9,890 31,200 -0.4
05/09/2012
3.77
 75,980 3.79 3.92 3.75 9,890 46,620 -0.7
04/09/2012
3.79
 48,150 3.88 3.92 3.79 100 15,000 -0.3
31/08/2012
3.79
 18,830 3.79 3.92 3.73 9,000 3,000 0.1
30/08/2012
3.79
 49,390 3.79 3.96 3.79 0 36,400 -0.7
29/08/2012
3.85
 65,360 3.83 3.85 3.81 0 0 0
28/08/2012
3.68
 69,050 3.68 3.68 3.66 0 63,350 -1.2
27/08/2012
3.75
 80,290 3.96 3.96 3.75 40,110 36,330 0.1
24/08/2012
3.94
 180,360 3.57 3.94 3.57 57,990 800 1.1
23/08/2012
3.75
 67,470 3.75 3.75 3.75 0 0 0
22/08/2012
3.94
 136,650 3.96 4.11 3.94 11,000 19,780 -0.2
21/08/2012
4.14
 59,100 4.20 4.20 4.14 0 0 0
20/08/2012
4.35
 12,150 4.44 4.44 4.31 0 2,800 -0.1
17/08/2012
4.29
 40,110 4.24 4.29 4.22 1,000 10,480 -0.2
16/08/2012
4.24
 50,010 4.14 4.26 4.13 0 9,890 -0.2
15/08/2012
4.26
 19,390 4.28 4.28 4.16 50 9,890 -0.2
14/08/2012
4.28
 68,410 4.14 4.28 4.14 12,420 7,700 0.1
13/08/2012
4.13
 44,150 4.16 4.16 4.09 2,300 0 0.1
10/08/2012
4.18
 81,880 4.00 4.18 4.00 1,600 9,890 -0.2
09/08/2012
4.00
 32,010 4.00 4.03 4.00 0 9,890 -0.2
08/08/2012
3.98
 19,400 3.98 4.01 3.98 600 9,240 -0.2
07/08/2012
3.98
 61,230 3.96 4.03 3.96 0 37,000 -0.8
06/08/2012
4.03
 36,320 4.01 4.09 4.01 0 13,240 -0.3
03/08/2012
4.00
 31,690 3.94 4.00 3.94 0 3,200 -0.1
02/08/2012
3.96
 10,000 3.90 3.96 3.90 0 1,000 0.0
01/08/2012
3.92
 105,990 4.01 4.03 3.92 3,750 39,120 -0.7
31/07/2012
3.92
 43,920 3.92 3.98 3.92 100 31,000 -0.6
30/07/2012
3.92
 54,410 3.92 4.00 3.92 1,000 27,000 -0.5
27/07/2012
3.98
 113,830 4.11 4.11 3.92 2,630 82,000 -1.7
26/07/2012
4.11
 47,500 4.20 4.20 4.09 0 33,500 -0.7
25/07/2012
4.11
 43,270 4.20 4.20 4.07 8,300 16,210 -0.2
24/07/2012
4.11
 78,680 4.29 4.29 4.11 0 2,000 0.0
23/07/2012
4.28
 41,010 4.22 4.29 4.22 0 0 0
20/07/2012
4.29
 152,150 4.35 4.57 4.29 27,600 70,900 -1.0
19/07/2012
4.44
 65,270 4.20 4.44 4.20 0 26,070 -0.6
18/07/2012
4.24
 26,910 4.33 4.33 4.24 0 5,800 -0.1
17/07/2012
4.29
 65,280 4.28 4.37 4.22 6,350 30,750 -0.6
16/07/2012
4.26
 30,250 4.39 4.39 4.26 2,000 6,500 -0.1
13/07/2012
4.39
 57,260 4.29 4.41 4.29 5,560 44,500 -0.9
12/07/2012
4.22
 20,130 4.03 4.22 4.03 0 4,000 -0.1
11/07/2012
4.03
 26,530 4.03 4.16 4.03 12,000 13,300 0.0
10/07/2012
3.98
 76,300 3.98 4.18 3.98 11,000 56,950 -1.0
09/07/2012
4.09
 65,490 4.16 4.16 4.09 0 28,460 -0.6
06/07/2012
4.22
 20,250 4.22 4.33 4.22 0 0 0
05/07/2012
4.22
 10,270 4.16 4.24 4.16 0 0 0
04/07/2012
4.16
 101,860 4.16 4.26 4.14 1,000 50,080 -1.1
03/07/2012
4.26
 72,600 4.31 4.48 4.26 3,400 9,000 -0.1
02/07/2012
4.41
 44,590 4.46 4.50 4.39 100 0 0.0
29/06/2012
4.52
 28,420 4.50 4.57 4.50 1,150 12,480 -0.3
28/06/2012
4.48
 86,450 4.48 4.54 4.46 101,000 176,000 -1.8
27/06/2012
4.48
 75,160 4.57 4.70 4.48 10,000 48,400 -0.9
26/06/2012
4.61
 44,090 4.57 4.67 4.57 28,280 9,730 0.5
25/06/2012
4.67
 81,920 4.78 4.78 4.56 34,200 0 0.9
22/06/2012
4.70
 139,840 4.84 4.85 4.67 85,770 0 2.2
21/06/2012
4.85
 84,670 4.78 4.89 4.78 21,000 40,300 -0.5
20/06/2012
4.95
 32,160 4.98 5.02 4.95 7,480 0 0.2
19/06/2012
5.02
 173,620 4.95 5.13 4.95 75,940 32,000 1.2
18/06/2012
5.04
 477,620 5.04 5.04 5.04 139,000 276,880 -3.7
15/06/2012
4.82
 130,840 4.70 4.82 4.70 261,730 252,000 0.3
14/06/2012
4.59
 47,300 4.67 4.72 4.59 183,080 215,580 -0.8
13/06/2012
4.74
 113,960 4.67 4.74 4.59 122,190 52,780 1.7
12/06/2012
4.56
 61,170 4.70 4.70 4.56 54,000 103,280 -1.2
11/06/2012
4.70
 142,280 4.56 4.72 4.56 135,870 164,600 -0.7
08/06/2012
4.56
 53,550 4.72 4.72 4.56 20,130 18,140 0.1
07/06/2012
4.61
 135,680 4.63 4.72 4.61 40,000 50,710 -0.3
06/06/2012
4.61
 8,970 4.59 4.61 4.56 4,700 3,140 0.0
05/06/2012
4.56
 44,230 4.57 4.63 4.52 6,910 25,240 -0.4
04/06/2012
4.50
 76,520 4.69 4.69 4.50 4,000 19,830 -0.4
01/06/2012
4.72
 9,600 4.76 4.76 4.61 4,000 6,250 -0.1
31/05/2012
4.67
 61,950 4.67 4.78 4.67 2,650 790 0.0
30/05/2012
4.84
 55,450 4.76 4.87 4.76 38,400 33,000 0.1

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