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)
16/06/2010
13.92
 295,370 13.81 14.02 13.92 41,080 0 2.6
15/06/2010
13.81
 153,690 14.02 14.02 13.81 31,330 9,890 1.4
14/06/2010
14.02
 205,650 14.02 14.13 13.92 4,120 9,260 -0.3
11/06/2010
14.02
 264,680 13.81 14.13 13.92 109,490 124,190 -0.9
10/06/2010
13.81
 304,210 13.81 14.02 13.70 0 10,000 -0.6
09/06/2010
13.81
 297,370 13.92 14.13 13.81 1,100 61,130 -3.8
08/06/2010
13.92
 376,410 14.02 14.13 13.81 8,390 71,460 -4.0
07/06/2010
14.02
 702,180 14.46 14.46 13.81 225,000 39,790 12.0
04/06/2010
14.46
 529,030 14.57 15.00 14.46 20,400 12,970 0.5
03/06/2010
14.57
 757,530 14.57 15.11 14.57 251,500 700 17.0
02/06/2010
14.57
 451,490 14.57 14.57 14.24 120,100 10,670 7.3
01/06/2010
14.57
 447,610 14.57 14.68 14.35 130,200 0 8.7
31/05/2010
14.57
 675,860 14.57 14.79 14.24 168,320 19,170 10.0
28/05/2010
14.57
 812,230 13.92 14.57 14.24 99,100 21,320 5.2
27/05/2010
13.92
 795,110 13.26 13.92 13.16 126,870 24,550 6.4
26/05/2010
13.26
 415,630 13.16 13.37 13.16 45,360 5,000 2.5
25/05/2010
13.16
 447,780 13.48 13.48 13.16 45,670 2,300 2.7
24/05/2010
13.48
 299,850 13.26 13.48 13.05 1,370 0 0.1
21/05/2010
13.26
 812,210 13.92 13.92 13.26 0 85,580 -5.3
20/05/2010
13.92
 573,170 13.48 13.92 13.16 42,000 0 2.6
19/05/2010
13.48
 859,990 14.13 14.13 13.48 20,500 42,080 -1.4
18/05/2010
14.13
 714,620 14.13 14.13 13.81 180,800 32,000 9.6
17/05/2010
14.13
 697,130 14.57 14.68 13.92 40,200 15,860 1.6
14/05/2010
14.57
 405,370 14.57 14.79 14.46 30,700 73,000 -2.8
13/05/2010
14.57
 514,160 14.89 15.11 14.57 15,700 0 1.1
12/05/2010
14.89
 903,570 15.55 15.55 14.89 16,000 15,810 0.0
11/05/2010
15.55
 409,760 15.44 15.66 15.44 13,580 0 1.0
10/05/2010
15.44
 586,480 15.87 15.87 15.44 103,750 33,860 5.0
07/05/2010
15.87
 743,690 16.31 16.31 15.76 72,600 72,280 0.1
06/05/2010
16.31
 336,050 16.31 16.42 16.31 21,000 3,400 1.3
05/05/2010
16.31
 423,940 16.63 16.74 16.31 12,000 2,270 0.8
04/05/2010
16.63
 763,550 16.42 17.07 16.31 111,890 54,240 4.4
29/04/2010
16.42
 554,860 16.31 16.53 16.31 250 53,110 0
28/04/2010
16.31
 348,250 16.42 16.42 16.20 44,610 270 3.3
27/04/2010
16.42
 409,930 16.53 16.63 16.42 126,800 82,180 3.4
26/04/2010
16.53
 385,170 16.96 16.96 16.53 96,370 48,410 3.7
22/04/2010
16.96
 1,067,200 16.20 16.96 16.31 33,100 750 2.5
21/04/2010
16.20
 455,560 16.20 16.31 16.20 35,200 3,490 2.4
20/04/2010
16.20
 421,090 16.42 16.53 16.20 42,780 10,000 2.5
19/04/2010
16.42
 447,100 16.63 16.63 16.42 100,220 10,200 6.8
16/04/2010
16.63
 552,700 16.63 16.85 16.53 61,380 10,960 3.9
15/04/2010
16.63
 392,930 16.74 16.85 16.63 83,870 560 6.4
14/04/2010
16.74
 332,460 16.85 16.96 16.74 32,000 20,000 0.9
13/04/2010
16.85
 669,010 16.96 17.07 16.85 96,440 59,080 2.9
12/04/2010
16.96
 397,330 16.96 17.18 16.96 90,490 180 7.1
09/04/2010
16.96
 777,620 16.74 17.07 16.74 109,610 15,730 7.3
08/04/2010
16.74
 448,940 16.85 16.96 16.74 31,440 60,270 -2.2
07/04/2010
16.85
 552,030 16.85 16.96 16.74 21,000 41,200 -1.6
06/04/2010
16.85
 760,400 16.85 17.18 16.85 178,930 65,000 8.9
05/04/2010
16.85
 316,340 16.85 17.07 16.85 54,470 0 4.2
02/04/2010
16.85
 560,110 16.96 17.07 16.85 104,240 10,500 7.3
01/04/2010
16.96
 566,110 16.74 17.07 16.53 20,640 43,000 -1.7
31/03/2010
16.74
 610,650 16.96 17.07 16.74 15,110 30,760 -1.2
30/03/2010
16.96
 406,290 17.29 17.29 16.96 31,530 72,900 -3.2
29/03/2010
17.29
 543,130 17.18 17.40 17.18 220,510 500 17.4
26/03/2010
17.18
 745,860 16.96 17.18 16.74 53,730 3,380 3.9
25/03/2010
16.96
 1,114,270 17.40 17.40 16.74 44,620 0 3.5
24/03/2010
17.40
 634,530 17.18 17.50 17.18 30,300 2,600 2.2
23/03/2010
17.18
 646,060 17.50 17.61 17.18 51,300 0 4.1
22/03/2010
17.50
 596,280 17.94 17.94 17.50 900 39,730 -3.1
19/03/2010
17.94
 599,170 18.05 18.05 17.72 57,350 180 4.7
18/03/2010
18.05
 705,900 17.50 18.05 17.40 0 0 0
17/03/2010
17.50
 1,218,990 17.83 18.05 17.50 198,260 10,230 15.4
16/03/2010
17.83
 1,738,480 18.70 18.70 17.83 21,100 500 1.7
15/03/2010
18.70
 1,146,220 18.26 18.92 18.26 50,000 2,000 4.1
12/03/2010
18.26
 623,970 18.26 18.26 18.05 3,410 500 0.2
11/03/2010
18.26
 558,530 18.37 18.59 18.16 20,920 910 1.7
10/03/2010
18.37
 3,413,180 17.50 18.37 17.61 810 101,000 -8.5
09/03/2010
17.50
 2,216,020 17.50 17.72 17.18 123,710 10,180 9.1
08/03/2010
17.50
 1,068,740 17.40 17.72 17.29 1,780 0 0.1
05/03/2010
17.40
 782,190 17.29 17.61 17.29 200 106,900 -8.5
04/03/2010
17.29
 1,378,410 16.74 17.50 17.29 100 101,380 -8.2
03/03/2010
16.74
 432,400 16.31 16.74 16.42 0 2,000 -0.2
02/03/2010
16.31
 357,570 16.42 16.53 16.31 45,400 3,330 3.2
01/03/2010
16.42
 264,900 16.31 16.53 16.31 24,800 100,000 -5.7
26/02/2010
16.31
 353,030 16.20 16.31 16.20 75,800 91,050 -1.1
25/02/2010
16.20
 442,580 16.42 16.63 16.20 83,200 98,970 -1.2
24/02/2010
16.42
 441,500 16.31 16.42 16.09 100,200 30,590 5.2
23/02/2010
16.31
 334,600 16.85 16.85 16.31 70 400 -0.0
22/02/2010
16.85
 268,650 16.74 16.96 16.53 80,900 2,750 6.0
12/02/2010
16.74
 311,040 16.53 16.96 16.63 40,500 80,000 -3.0
11/02/2010
16.53
 353,330 16.63 16.63 16.31 52,630 65,000 -0.9
10/02/2010
16.63
 591,350 16.31 16.63 16.31 10,540 65,390 -4.2
09/02/2010
16.31
 422,620 16.63 16.74 16.31 106,390 65,150 3.1
08/02/2010
16.63
 603,300 17.29 17.29 16.63 2,200 12,110 -0.8
05/02/2010
17.29
 1,022,200 17.40 17.61 16.96 151,100 500 12.0
04/02/2010
17.40
 1,156,620 17.18 17.72 17.29 234,200 2,000 18.7
03/02/2010
17.18
 794,100 16.85 17.40 16.85 227,880 75,100 12.0
02/02/2010
16.85
 689,270 16.96 17.29 16.85 107,010 68,200 3.1
01/02/2010
16.96
 736,940 16.20 16.96 16.42 138,140 62,590 5.9
29/01/2010
16.20
 517,840 16.20 16.53 15.87 57,700 22,120 2.6
28/01/2010
16.20
 299,550 16.42 16.63 16.20 73,720 0 5.5
27/01/2010
16.42
 504,980 16.74 17.18 16.20 330 98,180 -7.7
26/01/2010
16.74
 548,510 15.98 16.74 16.42 70,000 25,000 3.5
25/01/2010
15.98
 242,650 15.98 16.20 15.87 600 25,880 -1.9
22/01/2010
15.98
 436,140 15.76 16.09 15.55 1,560 13,010 -0.8
21/01/2010
15.76
 989,980 16.31 16.31 15.55 112,540 0 8.2
20/01/2010
16.31
 544,480 16.74 16.96 16.20 200,200 121,000 6.0
19/01/2010
16.74
 827,590 16.53 17.18 16.53 1,510 164,370 -12.7
18/01/2010
16.53
 717,870 17.40 17.40 16.53 9,590 99,000 -6.8

Chính sách bảo mật | Điều khoản sử dụng |