CTCP Gemadept (gmd)

77.30
0.70
(0.91%)
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
(2026-08-19) 		-2 -2.54% 20,986,400 -3,722,960 -269.8
62
79.80
77.30
2 tháng
(2026-07-20) 		0.60 0.79% 52,607,400 -4,412,960 -319.3
62
79.80
77.30
3 tháng
(2026-06-22) 		1 1.32% 79,246,600 -7,420,360 -541.0
62
79.80
77.30
6 tháng
(2026-03-23) 		6.63 9.48% 166,387,400 -8,542,360 -629.3
58.89
79.80
77.30
12 tháng
(2025-09-23) 		9.06 13.42% 416,460,000 18,115,140 1,301.7
55.78
82.02
77.30
24 tháng
(2024-09-30) 		14.12 22.61% 934,308,400 9,118,000 367.4
39.69
82.02
77.30
36 tháng
(2023-10-04) 		26.60 53.21% 1,258,711,700 9,923,367 406.8
39.69
82.02
77.30
60 tháng
(2021-10-14) 		38.82 102.76% 2,061,937,700 39,488,394 1,839.6
29.58
82.02
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2012
4.81
 29,690 4.84 4.97 4.81 10,070 18,420 -0.1
19/01/2012
4.84
 17,410 4.92 4.97 4.84 52,210 45,840 0.1
18/01/2012
4.92
 10,170 4.87 4.92 4.87 10,170 2,500 0.1
17/01/2012
4.87
 19,000 4.87 4.87 4.65 9,870 5,000 0.1
16/01/2012
4.87
 8,010 4.84 4.89 4.84 5,520 4,310 0.0
13/01/2012
4.84
 35,580 4.76 4.89 4.81 31,870 5,830 0.5
12/01/2012
4.76
 9,870 4.62 4.78 4.65 9,870 2,000 0.1
11/01/2012
4.62
 7,000 4.78 4.78 4.62 0 0 0
10/01/2012
4.78
 12,790 4.78 4.89 4.65 5,000 9,220 -0.1
09/01/2012
4.78
 9,570 4.56 4.78 4.56 0 2,000 0.0
06/01/2012
4.56
 19,630 4.67 4.84 4.56 1,000 8,320 -0.1
05/01/2012
4.67
 12,320 4.73 4.73 4.65 0 240 0.0
04/01/2012
4.73
 1,630 4.78 4.78 4.67 0 0 0
03/01/2012
4.78
 27,710 4.89 4.89 4.78 0 27,700 -0.5
30/12/2011
4.89
 19,420 4.89 5.08 4.89 9,850 9,850 0.0
29/12/2011
4.89
 11,720 4.87 4.89 4.84 9,850 0 0.2
28/12/2011
4.87
 32,120 4.73 4.95 4.76 11,850 19,100 -0.1
27/12/2011
4.73
 59,540 4.89 4.89 4.73 9,960 28,000 -0.3
26/12/2011
4.89
 7,670 4.87 5.08 4.78 0 7,000 -0.1
23/12/2011
4.87
 3,700 4.89 5.11 4.73 0 1,030 0.0
22/12/2011
4.89
 232,490 5.14 5.14 4.89 5,700 181,560 -3.1
21/12/2011
5.14
 71,850 5.38 5.38 5.14 9,960 22,430 -0.2
20/12/2011
5.38
 87,570 5.66 5.66 5.38 21,300 0 0.4
19/12/2011
5.66
 130,430 5.41 5.66 5.60 78,570 530 1.6
16/12/2011
5.41
 194,710 5.17 5.41 5.22 140,630 240 2.8
15/12/2011
5.17
 269,600 5.08 5.30 5.08 106,370 7,600 1.9
14/12/2011
5.08
 257,960 5.08 5.33 5.08 98,140 20,710 1.5
13/12/2011
5.08
 155,680 4.87 5.08 4.87 71,770 1,060 1.3
12/12/2011
4.87
 96,560 4.73 4.89 4.81 40,620 0 0.7
09/12/2011
4.73
 15,640 4.73 4.73 4.67 0 6,980 -0.1
08/12/2011
4.73
 98,320 4.89 5.00 4.73 0 34,920 -0.6
07/12/2011
4.89
 16,240 5.00 5.08 4.78 1,350 580 0.0
06/12/2011
5.00
 61,120 4.97 5.14 4.84 0 950 0.0
05/12/2011
4.97
 63,500 4.76 4.97 4.78 0 0 0
02/12/2011
4.76
 8,750 4.70 4.76 4.70 0 0 0
01/12/2011
4.70
 25,280 4.67 4.73 4.67 10,000 0 0.2
30/11/2011
4.67
 46,580 4.78 4.84 4.67 0 16,140 -0.3
29/11/2011
4.78
 25,530 4.76 4.78 4.73 10,000 0 0.2
28/11/2011
4.76
 39,430 4.70 4.87 4.70 0 23,320 -0.4
25/11/2011
4.70
 14,120 4.70 4.70 4.65 0 8,110 -0.1
24/11/2011
4.70
 23,550 4.62 4.70 4.56 5,520 3,150 0.0
23/11/2011
4.62
 13,510 4.40 4.62 4.48 4,810 0 0.1
22/11/2011
4.40
 145,320 4.40 4.40 4.37 22,440 10 0.4
21/11/2011
4.40
 35,330 4.43 4.46 4.40 0 14,300 -0.2
18/11/2011
4.43
 267,290 4.65 4.67 4.43 105,000 178,430 -1.2
17/11/2011
4.65
 94,950 4.87 4.87 4.65 0 44,000 -0.7
16/11/2011
4.87
 40,640 4.81 4.92 4.65 8,120 11,000 -0.1
15/11/2011
4.81
 98,690 5.06 5.08 4.81 13,120 62,000 -0.9
14/11/2011
5.06
 87,920 5.30 5.47 5.06 8,120 49,200 -0.8
11/11/2011
5.30
 15,300 5.30 5.55 5.19 0 4,820 -0.1
10/11/2011
5.30
 25,900 5.33 5.38 5.19 10,000 7,470 0.1
09/11/2011
5.33
 64,410 5.60 5.60 5.33 200 19,000 -0.4
08/11/2011
5.60
 25,240 5.52 5.60 5.33 0 9,220 -0.2
07/11/2011
5.52
 71,340 5.79 5.79 5.52 5,780 19,140 -0.3
04/11/2011
5.79
 27,210 6.01 6.04 5.79 0 0 0
03/11/2011
6.01
 18,810 6.01 6.23 5.85 200 2,000 0.0
02/11/2011
6.01
 82,010 6.18 6.18 5.96 50,000 22,380 0.6
01/11/2011
6.18
 97,380 6.23 6.23 6.15 60,000 64,400 -0.1
31/10/2011
6.23
 141,390 6.42 6.42 6.23 106,500 16,090 2.1
28/10/2011
6.42
 67,980 6.29 6.42 6.29 31,070 42,110 -0.3
27/10/2011
6.29
 10,660 6.31 6.45 6.29 9,570 2,000 0.2
26/10/2011
6.31
 55,800 6.29 6.40 6.23 39,700 19,960 0.5
25/10/2011
6.29
 71,230 6.34 6.37 6.29 60,030 44,390 0.4
24/10/2011
6.34
 26,950 6.37 6.42 6.29 15,570 3,740 0.3
21/10/2011
6.37
 73,320 6.26 6.40 6.18 47,210 20,900 0.6
20/10/2011
6.26
 7,000 6.18 6.26 6.26 7,000 0 0.2
19/10/2011
6.18
 30,460 6.18 6.37 5.99 0 21,520 -0.5
18/10/2011
6.18
 10,820 6.40 6.40 6.18 0 0 0
17/10/2011
6.40
 12,470 6.40 6.48 6.40 7,170 0 0.2
14/10/2011
6.40
 16,010 6.40 6.51 6.40 2,000 0 0.0
13/10/2011
6.40
 38,550 6.34 6.40 6.31 16,850 0 0.4
12/10/2011
6.34
 235,190 6.51 6.51 6.29 40,000 0 0.9
11/10/2011
6.51
 60,430 6.51 6.53 6.51 11,980 8,130 0.1
10/10/2011
6.51
 83,960 6.51 6.56 6.48 7,150 3,150 0.1
07/10/2011
6.51
 124,470 6.51 6.56 6.51 1,000 25,280 -0.6
06/10/2011
6.51
 69,150 6.45 6.53 6.45 3,780 35,520 -0.8
05/10/2011
6.45
 92,450 6.48 6.51 6.45 6,530 24,390 -0.4
04/10/2011
6.48
 102,430 6.53 6.53 6.42 4,700 16,980 -0.3
03/10/2011
6.53
 90,730 6.64 6.64 6.48 26,730 1,050 0.6
30/09/2011
6.64
 177,340 6.61 6.70 6.51 1,000 850 0.0
29/09/2011
6.61
 226,650 6.70 6.70 6.48 21,760 92,400 -1.7
28/09/2011
6.70
 277,880 6.67 6.94 6.70 1,000 39,380 -0.9
27/09/2011
6.67
 202,030 6.56 6.67 6.51 8,130 0 0.2
26/09/2011
6.56
 166,340 6.51 6.59 6.42 5,140 58,160 -1.3
23/09/2011
6.51
 17,720 6.53 6.53 6.42 12,090 1,000 0.3
22/09/2011
6.53
 51,830 6.42 6.53 6.34 10,120 27,690 -0.4
21/09/2011
6.42
 37,670 6.40 6.48 6.37 14,220 0 0.3
20/09/2011
6.40
 92,430 6.45 6.56 6.31 8,210 15,070 -0.2
19/09/2011
6.45
 84,830 6.42 6.53 6.31 7,870 6,260 0.0
16/09/2011
6.42
 346,680 6.59 6.64 6.34 39,510 215,000 -4.1
15/09/2011
6.59
 166,670 6.64 6.70 6.51 25,890 76,060 -1.2
14/09/2011
6.64
 382,220 6.67 6.83 6.56 22,520 222,000 -4.9
13/09/2011
6.67
 353,040 6.61 6.86 6.67 23,010 258,000 -5.8
12/09/2011
6.61
 202,940 6.70 6.83 6.53 16,340 136,840 -2.9
09/09/2011
6.70
 65,050 6.75 6.83 6.61 17,210 1,000 0.4
08/09/2011
6.75
 161,520 6.61 6.92 6.75 21,860 53,770 -0.8
07/09/2011
6.61
 112,430 6.56 6.83 6.56 10,060 28,090 -0.4
06/09/2011
6.56
 137,750 6.72 6.72 6.45 0 34,280 -0.8
05/09/2011
6.72
 256,810 7.05 7.05 6.72 30 130,420 -3.2
01/09/2011
7.05
 373,710 6.72 7.05 6.89 500 180,000 -4.6

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