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)
09/08/2011
4.06
 262,090 4.01 4.06 3.95 18,500 165,150 -3.2
08/08/2011
4.15
 255,860 4.15 4.28 4.15 30,000 253,060 -5.1
05/08/2011
4.36
 64,190 4.41 4.48 4.36 80,000 122,020 -1.0
04/08/2011
4.41
 75,760 4.43 4.48 4.34 1,000 51,760 -1.2
03/08/2011
4.32
 56,720 4.37 4.39 4.28 133,540 163,400 -0.7
02/08/2011
4.46
 181,730 4.59 4.63 4.46 86,250 107,960 -0.5
01/08/2011
4.63
 141,520 4.66 4.66 4.63 70,000 103,700 -0.9
29/07/2011
4.72
 131,600 4.72 4.72 4.70 83,580 45,970 1.0
28/07/2011
4.72
 127,310 4.72 4.72 4.72 45,000 48,660 -0.1
27/07/2011
4.72
 153,490 4.66 4.72 4.66 85,620 143,570 -1.5
26/07/2011
4.72
 62,030 4.68 4.76 4.68 16,030 0 0.4
25/07/2011
4.68
 43,840 4.68 4.70 4.68 33,830 730 0.9
22/07/2011
4.68
 100,260 4.65 4.70 4.65 46,160 0 1.2
21/07/2011
4.70
 52,240 4.65 4.72 4.65 32,240 0 0.8
20/07/2011
4.72
 57,590 4.56 4.72 4.56 39,140 0 1.0
19/07/2011
4.61
 103,460 4.72 4.72 4.61 64,000 50,000 0.4
18/07/2011
4.63
 132,510 4.59 4.68 4.59 60,250 0 1.5
15/07/2011
4.66
 40,140 4.65 4.66 4.63 20,000 15,140 0.1
14/07/2011
4.66
 81,000 4.68 4.70 4.65 40,050 30,000 0.3
13/07/2011
4.68
 57,310 4.61 4.68 4.61 17,790 50,710 -0.8
12/07/2011
4.65
 229,100 4.74 4.74 4.65 88,550 101,580 -0.3
11/07/2011
4.68
 63,480 4.65 4.72 4.65 33,470 26,950 0.2
08/07/2011
4.76
 146,940 4.79 4.79 4.70 58,090 111,210 -1.4
07/07/2011
4.79
 98,020 4.66 4.81 4.66 0 23,230 -0.6
06/07/2011
4.81
 0 4.81 4.81 4.81 0 0 0
05/07/2011
4.81
 39,990 4.77 4.83 4.77 0 0 0
04/07/2011
4.70
 16,310 4.65 4.70 4.65 5,880 470 0.1
01/07/2011
4.65
 75,590 4.65 4.66 4.61 8,000 4,880 0.1
30/06/2011
4.65
 97,810 4.56 4.74 4.56 0 1,590 0.0
29/06/2011
4.65
 100,780 4.74 4.74 4.63 2,140 22,400 -0.5
28/06/2011
4.74
 91,060 4.74 4.83 4.74 20,000 27,670 -0.2
27/06/2011
4.83
 37,860 4.76 4.83 4.76 20 20,000 -0.5
24/06/2011
4.81
 144,470 4.74 4.83 4.74 5,000 82,970 -2.1
23/06/2011
4.81
 95,540 4.92 4.92 4.79 10,100 15,700 -0.1
22/06/2011
4.92
 232,730 4.96 4.96 4.88 104,560 105,850 0.0
21/06/2011
4.92
 120,670 4.87 4.96 4.87 49,890 18,000 0.9
20/06/2011
4.90
 124,500 4.92 5.01 4.79 88,390 18,000 1.9
17/06/2011
5.01
 535,770 5.08 5.08 4.92 379,650 267,880 3.1
16/06/2011
4.96
 213,290 4.81 4.97 4.81 162,790 65,980 2.6
15/06/2011
4.81
 369,920 4.74 4.97 4.72 171,100 89,170 2.2
14/06/2011
4.74
 262,770 4.92 5.07 4.74 2,000 75,270 -2.0
13/06/2011
4.83
 92,560 4.77 4.92 4.77 0 48,390 -1.3
10/06/2011
4.90
 169,810 4.77 5.03 4.77 0 71,980 -1.9
09/06/2011
4.81
 52,410 4.72 4.92 4.72 0 46,010 -1.2
08/06/2011
4.92
 134,620 4.96 5.10 4.77 42,110 20,600 0.6
07/06/2011
4.96
 238,550 4.96 4.96 4.88 69,110 120,480 -1.4
06/06/2011
4.74
 101,470 4.74 4.74 4.66 44,000 26,110 0.5
03/06/2011
4.74
 150,540 4.99 4.99 4.66 52,790 8,330 1.2
02/06/2011
4.77
 120,490 4.65 4.77 4.65 27,630 7,000 0.5
01/06/2011
4.56
 286,870 4.37 4.56 4.36 62,600 0 1.5
31/05/2011
4.36
 63,770 4.52 4.52 4.17 32,240 460 0.8
30/05/2011
4.36
 92,320 4.56 4.56 4.36 0 0 0
27/05/2011
4.57
 83,440 4.48 4.61 4.46 10,300 0 0.3
26/05/2011
4.48
 246,320 4.12 4.48 4.12 0 135,160 -3.1
25/05/2011
4.32
 537,540 4.32 4.34 4.32 200 286,190 -6.8
24/05/2011
4.54
 109,920 4.57 4.57 4.54 10,000 49,420 -1.0
23/05/2011
4.77
 124,030 4.85 5.01 4.77 20,100 28,420 -0.2
20/05/2011
5.01
 62,790 4.88 5.07 4.88 20,000 32,360 -0.3
19/05/2011
5.07
 293,470 5.10 5.14 5.07 29,100 100,000 -2.0
18/05/2011
5.10
 191,610 5.10 5.12 5.07 29,100 0 0.8
17/05/2011
5.10
 134,550 5.10 5.12 5.07 9,100 0 0.3
16/05/2011
5.10
 71,970 5.18 5.18 5.10 9,100 240 0.2
13/05/2011
5.18
 62,330 5.14 5.18 5.07 9,100 1,100 0.2
12/05/2011
5.14
 26,310 5.10 5.16 5.10 9,100 0 0.3
11/05/2011
5.14
 15,000 5.12 5.14 5.07 9,100 0 0.3
10/05/2011
5.12
 30,440 5.18 5.18 5.10 9,100 17,130 -0.2
09/05/2011
5.16
 76,660 5.14 5.19 5.14 9,080 58,700 -1.4
06/05/2011
5.16
 48,670 5.30 5.30 5.16 9,410 45,030 -1.0
05/05/2011
5.30
 36,170 5.36 5.36 5.14 18,210 0 0.5
04/05/2011
5.36
 318,330 5.21 5.38 5.21 232,210 54,130 5.2
29/04/2011
5.28
 423,220 5.25 5.34 5.19 199,730 24,240 5.1
28/04/2011
5.16
 76,040 5.12 5.18 5.12 9,070 41,770 -0.9
27/04/2011
5.19
 211,690 5.10 5.25 5.10 60,300 0 1.7
26/04/2011
5.16
 220,230 5.19 5.28 5.14 18,470 0 0.5
25/04/2011
5.19
 279,770 5.10 5.25 5.10 9,080 15,000 -0.2
22/04/2011
5.10
 116,240 5.16 5.16 5.03 200 0 0.0
21/04/2011
5.14
 246,260 5.19 5.19 5.07 9,080 10,000 0.0
20/04/2011
5.19
 384,380 5.14 5.19 5.12 32,210 57,050 -0.7
19/04/2011
5.14
 213,260 5.14 5.25 5.14 28,360 49,990 -0.6
18/04/2011
5.14
 174,070 5.28 5.28 5.07 48,640 36,300 0.3
15/04/2011
5.19
 416,770 5.25 5.28 5.19 9,080 137,050 -3.7
14/04/2011
5.27
 71,180 5.27 5.27 5.23 9,480 11,350 -0.1
13/04/2011
5.27
 131,510 5.28 5.32 5.25 9,220 24,730 -0.5
08/04/2011
5.30
 75,220 5.28 5.34 5.28 22,480 25,020 -0.1
07/04/2011
5.34
 371,340 5.39 5.39 5.34 43,530 120 1.3
06/04/2011
5.36
 190,180 5.19 5.36 5.19 9,080 0 0.3
05/04/2011
5.19
 172,900 5.32 5.32 5.19 13,080 5,400 0.2
04/04/2011
5.28
 160,160 5.32 5.32 5.25 9,080 0 0.3
01/04/2011
5.30
 288,980 5.28 5.38 5.25 9,080 5,000 0.1
31/03/2011
5.28
 314,760 5.28 5.38 5.27 34,080 25,470 0.2
30/03/2011
5.25
 414,090 5.21 5.28 5.21 27,250 46,670 -0.6
29/03/2011
5.28
 437,360 5.41 5.41 5.27 18,080 5,000 0.4
28/03/2011
5.34
 388,400 5.36 5.39 5.32 9,080 5,000 0.1
25/03/2011
5.32
 305,500 5.27 5.38 5.27 15,220 30,000 -0.4
24/03/2011
5.28
 124,570 5.32 5.39 5.28 36,970 0 1.1
23/03/2011
5.38
 404,480 5.28 5.43 5.28 53,340 30,000 0.7
22/03/2011
5.28
 772,370 5.28 5.47 5.27 102,330 18,190 2.4
21/03/2011
5.30
 349,050 5.45 5.65 5.30 2,000 84,590 -2.4
18/03/2011
5.45
 657,110 5.19 5.45 5.14 557,130 205,750 10.4
17/03/2011
5.19
 504,030 5.19 5.32 5.05 314,260 180,960 3.8

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