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)
28/12/2011
3.24
 32,120 3.30 3.30 3.17 11,850 19,100 -0.1
27/12/2011
3.15
 59,540 3.21 3.21 3.15 9,960 28,000 -0.3
26/12/2011
3.26
 7,670 3.19 3.39 3.19 0 7,000 -0.1
23/12/2011
3.24
 3,700 3.24 3.41 3.15 0 1,030 0.0
22/12/2011
3.26
 232,490 3.43 3.43 3.26 5,700 181,560 -3.1
21/12/2011
3.43
 71,850 3.48 3.59 3.43 9,960 22,430 -0.2
20/12/2011
3.59
 87,570 3.64 3.64 3.59 21,300 0 0.4
19/12/2011
3.77
 130,430 3.75 3.77 3.74 78,570 530 1.6
16/12/2011
3.61
 194,710 3.57 3.61 3.48 140,630 240 2.8
15/12/2011
3.44
 269,600 3.50 3.54 3.39 106,370 7,600 1.9
14/12/2011
3.39
 257,960 3.50 3.55 3.39 98,140 20,710 1.5
13/12/2011
3.39
 155,680 3.24 3.39 3.24 71,770 1,060 1.3
12/12/2011
3.24
 96,560 3.23 3.26 3.21 40,620 0 0.7
09/12/2011
3.15
 15,640 3.13 3.15 3.12 0 6,980 -0.1
08/12/2011
3.15
 98,320 3.32 3.33 3.15 0 34,920 -0.6
07/12/2011
3.26
 16,240 3.33 3.39 3.19 1,350 580 0.0
06/12/2011
3.33
 61,120 3.37 3.43 3.23 0 950 0.0
05/12/2011
3.32
 63,500 3.24 3.32 3.19 0 0 0
02/12/2011
3.17
 8,750 3.13 3.17 3.13 0 0 0
01/12/2011
3.13
 25,280 3.15 3.15 3.12 10,000 0 0.2
30/11/2011
3.12
 46,580 3.19 3.23 3.12 0 16,140 -0.3
29/11/2011
3.19
 25,530 3.17 3.19 3.15 10,000 0 0.2
28/11/2011
3.17
 39,430 3.13 3.24 3.13 0 23,320 -0.4
25/11/2011
3.13
 14,120 3.10 3.13 3.10 0 8,110 -0.1
24/11/2011
3.13
 23,550 3.13 3.13 3.04 5,520 3,150 0.0
23/11/2011
3.08
 13,510 2.99 3.08 2.99 4,810 0 0.1
22/11/2011
2.93
 145,320 2.93 2.93 2.92 22,440 10 0.4
21/11/2011
2.93
 35,330 2.95 2.97 2.93 0 14,300 -0.2
18/11/2011
2.95
 267,290 3.10 3.12 2.95 105,000 178,430 -1.2
17/11/2011
3.10
 94,950 3.19 3.19 3.10 0 44,000 -0.7
16/11/2011
3.24
 40,640 3.10 3.28 3.10 8,120 11,000 -0.1
15/11/2011
3.21
 98,690 3.39 3.39 3.21 13,120 62,000 -0.9
14/11/2011
3.37
 87,920 3.64 3.64 3.37 8,120 49,200 -0.8
11/11/2011
3.54
 15,300 3.48 3.70 3.46 0 4,820 -0.1
10/11/2011
3.54
 25,900 3.48 3.59 3.46 10,000 7,470 0.1
09/11/2011
3.55
 64,410 3.74 3.74 3.55 200 19,000 -0.4
08/11/2011
3.74
 25,240 3.55 3.74 3.55 0 9,220 -0.2
07/11/2011
3.68
 71,340 3.79 3.81 3.68 5,780 19,140 -0.3
04/11/2011
3.86
 27,210 4.03 4.03 3.86 0 0 0
03/11/2011
4.01
 18,810 3.90 4.15 3.90 200 2,000 0.0
02/11/2011
4.01
 82,010 3.97 4.10 3.97 50,000 22,380 0.6
01/11/2011
4.12
 97,380 4.15 4.15 4.10 60,000 64,400 -0.1
31/10/2011
4.15
 141,390 4.28 4.28 4.15 106,500 16,090 2.1
28/10/2011
4.28
 67,980 4.26 4.28 4.19 31,070 42,110 -0.3
27/10/2011
4.19
 10,660 4.30 4.30 4.19 9,570 2,000 0.2
26/10/2011
4.21
 55,800 4.26 4.26 4.15 39,700 19,960 0.5
25/10/2011
4.19
 71,230 4.25 4.25 4.19 60,030 44,390 0.4
24/10/2011
4.23
 26,950 4.28 4.28 4.19 15,570 3,740 0.3
21/10/2011
4.25
 73,320 4.17 4.26 4.12 47,210 20,900 0.6
20/10/2011
4.17
 7,000 4.17 4.17 4.17 7,000 0 0.2
19/10/2011
4.12
 30,460 4.25 4.25 3.99 0 21,520 -0.5
18/10/2011
4.12
 10,820 4.12 4.14 4.12 0 0 0
17/10/2011
4.26
 12,470 4.32 4.32 4.26 7,170 0 0.2
14/10/2011
4.26
 16,010 4.34 4.34 4.26 2,000 0 0.0
13/10/2011
4.26
 38,550 4.23 4.26 4.21 16,850 0 0.4
12/10/2011
4.23
 235,190 4.26 4.26 4.19 40,000 0 0.9
11/10/2011
4.34
 60,430 4.34 4.36 4.34 11,980 8,130 0.1
10/10/2011
4.34
 83,960 4.36 4.37 4.32 7,150 3,150 0.1
07/10/2011
4.34
 124,470 4.34 4.37 4.34 1,000 25,280 -0.6
06/10/2011
4.34
 69,150 4.30 4.36 4.30 3,780 35,520 -0.8
05/10/2011
4.30
 92,450 4.32 4.34 4.30 6,530 24,390 -0.4
04/10/2011
4.32
 102,430 4.28 4.34 4.28 4,700 16,980 -0.3
03/10/2011
4.36
 90,730 4.43 4.43 4.32 26,730 1,050 0.6
30/09/2011
4.43
 177,340 4.37 4.46 4.34 1,000 850 0.0
29/09/2011
4.41
 226,650 4.46 4.46 4.32 21,760 92,400 -1.7
28/09/2011
4.46
 277,880 4.48 4.63 4.46 1,000 39,380 -0.9
27/09/2011
4.45
 202,030 4.37 4.45 4.34 8,130 0 0.2
26/09/2011
4.37
 166,340 4.36 4.39 4.28 5,140 58,160 -1.3
23/09/2011
4.34
 17,720 4.36 4.36 4.28 12,090 1,000 0.3
22/09/2011
4.36
 51,830 4.25 4.36 4.23 10,120 27,690 -0.4
21/09/2011
4.28
 37,670 4.25 4.32 4.25 14,220 0 0.3
20/09/2011
4.26
 92,430 4.30 4.37 4.21 8,210 15,070 -0.2
19/09/2011
4.30
 84,830 4.32 4.36 4.21 7,870 6,260 0.0
16/09/2011
4.28
 346,680 4.43 4.43 4.23 39,510 215,000 -4.1
15/09/2011
4.39
 166,670 4.37 4.46 4.34 25,890 76,060 -1.2
14/09/2011
4.43
 382,220 4.37 4.56 4.37 22,520 222,000 -4.9
13/09/2011
4.45
 353,040 4.46 4.57 4.45 23,010 258,000 -5.8
12/09/2011
4.41
 202,940 4.56 4.56 4.36 16,340 136,840 -2.9
09/09/2011
4.46
 65,050 4.50 4.56 4.41 17,210 1,000 0.4
08/09/2011
4.50
 161,520 4.61 4.61 4.50 21,860 53,770 -0.8
07/09/2011
4.41
 112,430 4.46 4.56 4.37 10,060 28,090 -0.4
06/09/2011
4.37
 137,750 4.45 4.46 4.30 0 34,280 -0.8
05/09/2011
4.48
 256,810 4.70 4.70 4.48 30 130,420 -3.2
01/09/2011
4.70
 373,710 4.66 4.70 4.59 500 180,000 -4.6
31/08/2011
4.48
 218,810 4.28 4.48 4.28 3,000 0 0.1
30/08/2011
4.28
 191,610 4.26 4.34 4.23 800 37,300 -0.9
29/08/2011
4.14
 112,260 4.06 4.14 4.05 3,050 47,800 -1.0
26/08/2011
4.03
 55,230 4.05 4.12 4.03 200 7,860 -0.2
25/08/2011
4.03
 71,310 4.06 4.06 4.01 11,000 0 0.2
24/08/2011
4.01
 115,570 4.15 4.15 4.01 24,490 54,240 -0.7
23/08/2011
4.10
 46,420 4.05 4.15 4.01 2,910 0 0.1
22/08/2011
4.03
 181,530 3.84 4.03 3.84 0 15,700 -0.3
19/08/2011
3.84
 124,550 3.83 3.92 3.83 37,060 92,680 -1.2
18/08/2011
4.01
 255,970 3.97 4.10 3.97 58,460 80,100 -0.5
17/08/2011
3.97
 67,160 4.01 4.01 3.88 9,950 30,850 -0.5
16/08/2011
3.83
 58,870 3.99 4.01 3.83 0 24,220 -0.5
15/08/2011
3.99
 11,810 3.92 3.99 3.92 51,000 57,000 -0.1
12/08/2011
3.99
 72,520 3.99 4.01 3.99 23,320 43,430 -0.4
11/08/2011
3.99
 134,000 4.01 4.01 3.90 25,010 64,030 -0.9
10/08/2011
4.05
 79,060 4.19 4.19 4.01 19,430 55,050 -0.8

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