CTCP Gemadept (gmd)

78.20
0.40
(0.51%)
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
(2024-08-20) 		-4.60 -5.56% 16,494,200 -171,457 -13.7
76.40
83.40
78.20
2 tháng
(2024-07-22) 		0.20 0.26% 34,487,200 1,224,001 96.7
75.60
83.40
78.20
3 tháng
(2024-06-21) 		-3.02 -3.71% 63,091,800 2,545,231 209.8
75.60
83.40
78.20
6 tháng
(2024-03-25) 		2.15 2.82% 167,385,000 -448,151 -43.0
75.47
84.62
78.20
12 tháng
(2023-09-25) 		19.67 33.62% 325,523,600 2,000,745 120.6
57.46
84.62
78.20
24 tháng
(2022-09-30) 		33.98 76.85% 534,020,300 10,276,455 537.4
36.92
84.62
78.20
36 tháng
(2021-10-05) 		33.75 75.93% 1,130,561,700 29,328,222 1,478.2
36.92
84.62
78.20
60 tháng
(2019-10-16) 		56.78 265.08% 1,982,331,720 8,166,802 894.0
12.85
84.62
78.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
52.69
 2,437,800 50.52 52.88 50.24 743,100 2,300 40.8
06/07/2023
50.52
 1,054,100 50.81 50.90 49.86 254,200 100,000 8.2
05/07/2023
50.81
 863,400 50.43 51.37 50.43 138,300 8,500 7.0
04/07/2023
50.43
 752,100 49.67 50.90 49.77 8,200 500 0.4
03/07/2023
49.67
 830,000 49.01 49.86 49.01 28,000 2,900 1.3
30/06/2023
49.01
 458,900 48.92 49.86 48.73 113,800 110,000 0.2
29/06/2023
48.92
 828,300 49.86 49.86 48.92 99,100 34,700 3.3
28/06/2023
49.86
 559,800 49.96 50.33 49.77 144,600 44,300 5.3
27/06/2023
49.96
 1,422,800 49.29 50.90 49.20 98,700 283,900 -9.8
26/06/2023
49.29
 626,100 49.67 50.05 48.82 72,600 148,200 -4.0
23/06/2023
49.67
 1,100,500 48.92 49.67 48.82 446,500 22,300 22.2
22/06/2023
48.92
 885,700 48.92 49.58 48.82 189,400 1,900 9.7
21/06/2023
48.92
 884,000 48.16 49.01 47.97 92,100 102,000 -0.5
20/06/2023
48.16
 493,900 47.41 48.16 47.41 102,200 128,900 -1.4
19/06/2023
47.41
 545,600 47.78 47.97 47.31 74,400 230,000 -7.8
16/06/2023
47.78
 721,500 47.59 48.35 47.59 229,300 1,700 11.6
15/06/2023
47.59
 472,900 47.69 48.35 47.31 126,300 285,700 -8.0
14/06/2023
47.69
 422,800 48.16 48.63 47.69 20,700 123,300 -5.2
13/06/2023
48.16
 494,000 48.73 48.73 48.16 77,900 10,500 3.4
12/06/2023
48.73
 808,200 48.54 49.01 48.35 186,000 6,200 9.3
09/06/2023
48.54
 1,065,600 47.22 48.63 47.31 388,800 309,500 4.1
08/06/2023
47.22
 1,060,300 48.16 48.54 47.17 13,300 133,500 -6.1
07/06/2023
48.16
 1,398,300 49.11 49.20 48.07 111,600 310,400 -10.2
06/06/2023
49.11
 461,500 49.11 49.67 48.73 9,000 1,200 0.4
05/06/2023
49.11
 1,102,900 48.54 50.05 48.26 118,100 250,800 -6.8
02/06/2023
48.54
 1,672,100 48.16 49.01 48.16 302,800 904,300 -31.0
01/06/2023
48.16
 1,135,200 47.31 48.26 47.22 394,000 235,700 8.0
31/05/2023
47.31
 479,600 47.31 47.50 47.12 0 166,600 -8.3
30/05/2023
47.31
 908,100 47.03 47.59 46.98 75,500 301,100 -11.3
29/05/2023
47.03
 156,500 46.84 47.22 46.89 4,500 33,700 -1.5
26/05/2023
46.84
 368,000 47.03 47.31 46.84 76,000 157,500 -4.1
25/05/2023
47.03
 191,200 47.41 47.59 47.03 100,100 22,000 3.9
24/05/2023
47.41
 456,200 46.79 47.78 46.84 300,000 75,100 11.3
23/05/2023
46.79
 283,100 46.74 47.12 46.74 2,500 0 0.1
22/05/2023
46.74
 486,600 47.88 48.07 46.70 4,100 56,300 -2.6
19/05/2023
47.88
 211,900 48.26 48.54 47.50 3,000 3,100 -0.0
18/05/2023
48.26
 1,342,600 47.12 48.35 47.22 862,300 501,000 18.3
17/05/2023
47.12
 415,500 47.31 47.59 46.84 237,300 38,200 10.0
16/05/2023
47.31
 972,800 47.17 47.59 47.17 585,100 593,300 -0.4
15/05/2023
47.17
 969,100 46.37 47.59 46.70 621,200 542,800 3.9
12/05/2023
46.37
 892,800 46.74 47.59 46.32 40,100 505,500 -23.0
11/05/2023
46.74
 1,165,600 47.59 47.88 46.74 126,300 175,400 -2.5
10/05/2023
47.59
 926,700 47.88 48.16 47.50 6,000 554,200 -27.7
09/05/2023
47.88
 249,900 47.50 47.97 47.31 100 15,500 -0.8
08/05/2023
47.50
 353,600 47.22 47.78 47.12 10,500 34,800 -1.2
05/05/2023
47.22
 548,700 48.35 48.35 47.22 900 17,000 -0.8
04/05/2023
48.35
 1,300,500 50.90 50.90 47.88 5,600 567,400 -28.8
28/04/2023
50.90
 374,800 50.90 50.90 50.05 307,600 58,500 13.2
27/04/2023
50.90
 697,100 50.05 50.90 49.67 119,600 173,500 -2.9
26/04/2023
50.05
 339,700 49.86 50.24 49.58 100,100 94,800 0.3
25/04/2023
49.86
 1,264,300 49.48 50.81 49.48 66,800 329,100 -13.8
24/04/2023
49.48
 523,700 49.96 50.62 49.48 124,600 252,400 -6.7
21/04/2023
49.96
 353,100 49.77 50.05 49.48 11,100 50,300 -2.1
20/04/2023
49.77
 923,400 49.77 50.90 49.77 0 408,800 -21.7
19/04/2023
49.77
 461,700 50.05 50.43 49.58 800 60,000 -3.1
18/04/2023
50.05
 591,500 50.99 51.09 49.58 0 4,600 -0.2
17/04/2023
50.99
 344,100 50.81 51.28 50.52 68,600 22,949 2.5
14/04/2023
50.81
 532,800 51.47 51.84 50.71 89,900 6,400 4.5
13/04/2023
51.47
 1,435,700 50.05 51.94 49.96 139,400 112,111 1.5
12/04/2023
50.05
 393,300 50.05 50.33 49.77 26,500 1,400 1.3
11/04/2023
50.05
 1,128,500 49.11 50.43 49.29 45,100 556,200 -27.1
10/04/2023
49.11
 608,500 49.20 49.86 48.92 12,800 26,000 -0.7
07/04/2023
49.20
 430,500 49.11 49.77 48.92 33,700 0 1.8
06/04/2023
49.11
 676,300 50.24 50.33 48.92 5,800 77,500 -3.7
05/04/2023
50.24
 661,400 50.43 50.71 49.96 500 140,500 -7.4
04/04/2023
50.43
 1,137,900 49.48 50.99 49.39 206,600 400,110 -10.3
03/04/2023
49.48
 1,103,500 48.63 49.96 48.63 220,200 271,900 -2.7
31/03/2023
48.63
 938,800 48.26 49.48 48.44 349,600 515,600 -8.5
30/03/2023
48.26
 552,600 48.07 48.82 48.16 11,500 133,700 -6.3
29/03/2023
48.07
 1,043,200 48.63 48.92 47.69 50,100 840,190 -40.2
28/03/2023
48.63
 662,500 48.63 49.67 48.63 195,320 398,100 -10.4
27/03/2023
48.63
 1,176,200 47.03 48.73 47.03 45,100 779,010 -37.8
24/03/2023
47.03
 243,400 47.41 47.78 46.93 73,300 45,500 1.4
23/03/2023
47.41
 201,200 47.31 47.59 46.84 161,200 15,000 7.3
22/03/2023
47.31
 174,000 47.41 47.88 47.12 101,600 45,000 2.8
21/03/2023
47.41
 208,500 47.12 47.97 47.12 144,800 12,700 5.2
20/03/2023
47.12
 251,000 46.46 47.31 46.79 171,400 200 8.5
17/03/2023
46.46
 478,000 47.59 48.92 46.46 109,800 245,900 -6.7
16/03/2023
47.59
 95,000 47.78 48.35 47.59 253,900 257,000 -0.2
15/03/2023
47.78
 476,500 47.69 48.35 47.59 100,900 309,500 -10.6
14/03/2023
47.69
 305,800 47.50 47.97 46.84 193,348 22,800 8.6
13/03/2023
47.50
 178,300 48.16 48.54 47.31 77,148 13,000 3.2
10/03/2023
48.16
 180,500 48.44 48.44 47.59 46,700 200 2.4
09/03/2023
48.44
 293,300 48.44 48.92 48.16 72,400 100,000 -1.4
08/03/2023
48.44
 507,900 46.74 48.44 46.27 189,800 91,600 5.0
07/03/2023
46.74
 98,300 46.23 46.74 46.23 0 9,000 -0.4
06/03/2023
46.23
 355,800 46.37 46.70 46.08 9,100 149,400 -6.9
03/03/2023
46.37
 436,800 47.50 47.69 46.37 184,300 213,000 -1.4
02/03/2023
47.50
 257,900 47.69 48.07 47.22 173,800 124,700 2.5
01/03/2023
47.69
 188,900 46.18 47.69 45.89 84,600 24,000 3.1
28/02/2023
46.18
 568,300 45.99 46.93 45.94 327,200 202,000 6.1
27/02/2023
45.99
 583,000 48.63 48.63 45.99 26,400 0 1.3
24/02/2023
48.63
 400,900 49.29 50.05 48.63 101,500 200 5.2
23/02/2023
49.29
 778,600 50.52 50.52 48.35 165,000 50,920 6.0
22/02/2023
50.52
 1,353,100 50.52 51.56 50.43 327,400 320,400 0.4
21/02/2023
50.52
 871,400 50.52 51.18 50.33 347,900 539,100 -10.2
20/02/2023
50.52
 955,300 49.20 51.09 49.20 8,020 479,000 -25.2
17/02/2023
49.20
 542,900 49.29 50.81 49.20 38,900 327,400 -15.0
16/02/2023
49.29
 194,700 48.82 50.05 48.82 3,000 112,500 -5.7
15/02/2023
48.82
 199,000 48.82 49.67 48.73 1,400 8,020 -0.3

Chính sách bảo mật | Điều khoản sử dụng |