CTCP Gemadept (gmd)

64.10
-0.90
(-1.38%)
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
(2024-10-23) 		1.30 2.07% 31,510,000 2,251,844 144.8
62.50
66.60
64.10
2 tháng
(2024-09-23) 		-3.18 -4.73% 47,098,200 -302,856 -46.8
60.72
67.28
64.10
3 tháng
(2024-08-26) 		-4.97 -7.20% 60,782,800 -554,156 -66.8
60.72
69.07
64.10
6 tháng
(2024-05-27) 		-4.66 -6.77% 143,509,400 970,671 59.8
60.72
72.07
64.10
12 tháng
(2023-11-28) 		8.12 14.50% 309,220,900 -724,233 -69.7
55.98
72.07
64.10
24 tháng
(2022-12-05) 		25.49 66.04% 541,915,000 4,715,249 280.4
35.87
72.07
64.10
36 tháng
(2021-12-08) 		25.69 66.90% 1,009,803,500 31,899,244 1,595.4
31.45
72.07
64.10
60 tháng
(2019-12-19) 		46.68 268.02% 2,017,197,480 8,311,524 886.7
10.94
72.07
64.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
52.76
 1,897,100 51.96 53.81 50.67 71,900 81,700 -0.6
12/09/2023
51.96
 1,410,100 50.83 51.96 50.67 0 114,400 -7.3
11/09/2023
50.83
 1,704,300 52.12 53.24 50.67 108,000 206,700 -6.2
08/09/2023
52.12
 2,434,000 51.39 53.89 50.67 0 71,900 -4.6
07/09/2023
51.39
 1,728,600 51.47 52.28 51.23 243,500 15,000 14.8
06/09/2023
51.47
 1,221,600 51.15 51.80 50.67 154,100 141,000 0.9
05/09/2023
51.15
 2,707,400 50.43 51.88 49.79 740,500 62,000 43.1
31/08/2023
50.43
 5,998,900 47.21 50.51 47.45 2,123,800 243,500 116.1
30/08/2023
47.21
 2,027,500 45.44 47.21 45.44 1,177,100 154,000 59.3
29/08/2023
45.44
 864,900 44.64 45.44 44.88 471,200 59,200 23.1
28/08/2023
44.64
 499,800 44.48 44.64 43.91 141,600 224,600 -4.5
25/08/2023
44.48
 506,100 44.64 44.72 43.51 66,800 147,500 -4.4
24/08/2023
44.64
 1,072,500 43.43 44.64 43.35 478,400 165,700 17.2
23/08/2023
43.43
 376,300 43.43 43.83 43.19 89,600 27,400 3.4
22/08/2023
43.43
 1,037,900 43.59 44.07 42.71 545,000 384,600 8.7
21/08/2023
43.59
 1,225,000 41.98 44.16 41.18 729,700 5,300 38.8
18/08/2023
41.98
 1,710,800 44.40 44.40 41.98 246,500 129,700 6.1
17/08/2023
44.40
 708,900 44.88 44.96 44.16 15,700 109,400 -5.2
16/08/2023
44.88
 580,200 45.04 45.20 44.80 106,500 26,300 4.5
15/08/2023
45.04
 630,100 44.80 45.36 44.56 700 127,800 -7.1
14/08/2023
44.80
 695,500 44.40 45.20 44.40 1,200 4,500 -0.2
11/08/2023
44.40
 955,900 45.28 45.52 44.24 6,600 30,500 -1.3
10/08/2023
45.28
 1,399,500 46.33 46.33 45.28 200,700 296,300 -5.5
09/08/2023
46.33
 965,600 47.05 47.05 46.17 176,800 295,100 -6.8
08/08/2023
47.05
 1,591,600 46.57 47.37 46.25 108,300 500,700 -22.8
07/08/2023
46.57
 1,533,800 46.65 47.69 46.57 401,400 232,700 9.9
04/08/2023
46.65
 4,239,100 45.52 46.65 45.36 3,808,800 1,312,800 144.4
03/08/2023
45.52
 959,100 45.52 45.84 45.20 125,800 57,600 3.9
02/08/2023
45.52
 1,499,800 45.92 46.09 45.28 48,200 23,600 1.4
01/08/2023
45.92
 1,324,100 47.21 47.29 45.92 190,800 282,200 -5.3
31/07/2023
47.21
 2,340,700 46.41 48.58 46.65 174,900 36,800 8.1
28/07/2023
46.41
 958,000 46.25 46.57 45.84 248,800 41,000 11.9
27/07/2023
46.25
 1,277,800 45.76 46.41 45.44 138,700 22,500 6.6
26/07/2023
45.76
 1,323,100 46.97 47.13 45.68 69,700 42,000 1.5
25/07/2023
46.97
 1,103,600 47.29 47.69 46.65 529,600 136,100 23.0
24/07/2023
47.29
 1,995,800 46.25 48.10 46.25 357,500 208,300 8.9
21/07/2023
46.25
 954,900 46.01 46.57 45.92 128,900 200,300 -4.1
20/07/2023
46.01
 728,100 45.84 46.25 45.68 79,800 101,500 -1.2
19/07/2023
45.84
 1,167,400 46.41 46.97 45.60 197,600 147,400 3.0
18/07/2023
46.41
 1,348,900 45.76 46.81 45.76 149,900 315,700 -9.5
17/07/2023
45.76
 1,599,800 45.84 46.41 45.44 333,400 474,700 -8.1
14/07/2023
45.84
 864,500 46.01 46.41 45.52 7,800 1,700 0.3
13/07/2023
46.01
 1,025,600 45.92 46.25 45.52 70,600 24,800 2.6
12/07/2023
45.92
 919,400 45.60 46.25 45.60 365,400 216,400 8.5
11/07/2023
45.60
 2,642,800 44.80 46.57 44.96 13,700 817,000 -45.8
10/07/2023
44.80
 1,137,100 44.88 45.04 44.40 181,600 404,800 -12.4
07/07/2023
44.88
 2,437,800 43.03 45.04 42.79 743,100 2,300 40.8
06/07/2023
43.03
 1,054,100 43.27 43.35 42.47 254,200 100,000 8.2
05/07/2023
43.27
 863,400 42.95 43.75 42.95 138,300 8,500 7.0
04/07/2023
42.95
 752,100 42.31 43.35 42.39 8,200 500 0.4
03/07/2023
42.31
 830,000 41.74 42.47 41.74 28,000 2,900 1.3
30/06/2023
41.74
 458,900 41.66 42.47 41.50 113,800 110,000 0.2
29/06/2023
41.66
 828,300 42.47 42.47 41.66 99,100 34,700 3.3
28/06/2023
42.47
 559,800 42.55 42.87 42.39 144,600 44,300 5.3
27/06/2023
42.55
 1,422,800 41.98 43.35 41.90 98,700 283,900 -9.8
26/06/2023
41.98
 626,100 42.31 42.63 41.58 72,600 148,200 -4.0
23/06/2023
42.31
 1,100,500 41.66 42.31 41.58 446,500 22,300 22.2
22/06/2023
41.66
 885,700 41.66 42.22 41.58 189,400 1,900 9.7
21/06/2023
41.66
 884,000 41.02 41.74 40.86 92,100 102,000 -0.5
20/06/2023
41.02
 493,900 40.38 41.02 40.38 102,200 128,900 -1.4
19/06/2023
40.38
 545,600 40.70 40.86 40.29 74,400 230,000 -7.8
16/06/2023
40.70
 721,500 40.54 41.18 40.54 229,300 1,700 11.6
15/06/2023
40.54
 472,900 40.62 41.18 40.29 126,300 285,700 -8.0
14/06/2023
40.62
 422,800 41.02 41.42 40.62 20,700 123,300 -5.2
13/06/2023
41.02
 494,000 41.50 41.50 41.02 77,900 10,500 3.4
12/06/2023
41.50
 808,200 41.34 41.74 41.18 186,000 6,200 9.3
09/06/2023
41.34
 1,065,600 40.21 41.42 40.29 388,800 309,500 4.1
08/06/2023
40.21
 1,060,300 41.02 41.34 40.17 13,300 133,500 -6.1
07/06/2023
41.02
 1,398,300 41.82 41.90 40.94 111,600 310,400 -10.2
06/06/2023
41.82
 461,500 41.82 42.31 41.50 9,000 1,200 0.4
05/06/2023
41.82
 1,102,900 41.34 42.63 41.10 118,100 250,800 -6.8
02/06/2023
41.34
 1,672,100 41.02 41.74 41.02 302,800 904,300 -31.0
01/06/2023
41.02
 1,135,200 40.29 41.10 40.21 394,000 235,700 8.0
31/05/2023
40.29
 479,600 40.29 40.46 40.13 0 166,600 -8.3
30/05/2023
40.29
 908,100 40.05 40.54 40.01 75,500 301,100 -11.3
29/05/2023
40.05
 156,500 39.89 40.21 39.93 4,500 33,700 -1.5
26/05/2023
39.89
 368,000 40.05 40.29 39.89 76,000 157,500 -4.1
25/05/2023
40.05
 191,200 40.38 40.54 40.05 100,100 22,000 3.9
24/05/2023
40.38
 456,200 39.85 40.70 39.89 300,000 75,100 11.3
23/05/2023
39.85
 283,100 39.81 40.13 39.81 2,500 0 0.1
22/05/2023
39.81
 486,600 40.78 40.94 39.77 4,100 56,300 -2.6
19/05/2023
40.78
 211,900 41.10 41.34 40.46 3,000 3,100 -0.0
18/05/2023
41.10
 1,342,600 40.13 41.18 40.21 862,300 501,000 18.3
17/05/2023
40.13
 415,500 40.29 40.54 39.89 237,300 38,200 10.0
16/05/2023
40.29
 972,800 40.17 40.54 40.17 585,100 593,300 -0.4
15/05/2023
40.17
 969,100 39.49 40.54 39.77 621,200 542,800 3.9
12/05/2023
39.49
 892,800 39.81 40.54 39.45 40,100 505,500 -23.0
11/05/2023
39.81
 1,165,600 40.54 40.78 39.81 126,300 175,400 -2.5
10/05/2023
40.54
 926,700 40.78 41.02 40.46 6,000 554,200 -27.7
09/05/2023
40.78
 249,900 40.46 40.86 40.29 100 15,500 -0.8
08/05/2023
40.46
 353,600 40.21 40.70 40.13 10,500 34,800 -1.2
05/05/2023
40.21
 548,700 41.18 41.18 40.21 900 17,000 -0.8
04/05/2023
41.18
 1,300,500 43.35 43.35 40.78 5,600 567,400 -28.8
28/04/2023
43.35
 374,800 43.35 43.35 42.63 307,600 58,500 13.2
27/04/2023
43.35
 697,100 42.63 43.35 42.31 119,600 173,500 -2.9
26/04/2023
42.63
 339,700 42.47 42.79 42.22 100,100 94,800 0.3
25/04/2023
42.47
 1,264,300 42.14 43.27 42.14 66,800 329,100 -13.8
24/04/2023
42.14
 523,700 42.55 43.11 42.14 124,600 252,400 -6.7
21/04/2023
42.55
 353,100 42.39 42.63 42.14 11,100 50,300 -2.1
20/04/2023
42.39
 923,400 42.39 43.35 42.39 0 408,800 -21.7

Chính sách bảo mật | Điều khoản sử dụng |