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)
07/04/2011
8.01
 371,340 8.04 8.09 8.01 43,530 120 1.3
06/04/2011
8.04
 190,180 7.79 8.04 7.79 9,080 0 0.3
05/04/2011
7.79
 172,900 7.93 7.98 7.79 13,080 5,400 0.2
04/04/2011
7.93
 160,160 7.95 7.98 7.87 9,080 0 0.3
01/04/2011
7.95
 288,980 7.93 8.06 7.87 9,080 5,000 0.1
31/03/2011
7.93
 314,760 7.87 8.06 7.90 34,080 25,470 0.2
30/03/2011
7.87
 414,090 7.93 7.93 7.82 27,250 46,670 -0.6
29/03/2011
7.93
 437,360 8.01 8.12 7.90 18,080 5,000 0.4
28/03/2011
8.01
 388,400 7.98 8.09 7.98 9,080 5,000 0.1
25/03/2011
7.98
 305,500 7.93 8.06 7.90 15,220 30,000 -0.4
24/03/2011
7.93
 124,570 8.06 8.09 7.93 36,970 0 1.1
23/03/2011
8.06
 404,480 7.93 8.15 7.93 53,340 30,000 0.7
22/03/2011
7.93
 772,370 7.95 8.20 7.90 102,330 18,190 2.4
21/03/2011
7.95
 349,050 8.17 8.47 7.95 2,000 84,590 -2.4
18/03/2011
8.17
 657,110 7.79 8.17 7.71 557,130 205,750 10.4
17/03/2011
7.79
 504,030 7.84 7.98 7.57 314,260 180,960 3.8
16/03/2011
7.84
 916,020 7.52 7.87 7.46 389,140 247,940 4.0
15/03/2011
7.52
 1,135,370 7.19 7.54 7.16 229,480 397,010 -4.6
14/03/2011
7.19
 886,590 7.33 7.65 7.19 287,400 29,000 7.1
11/03/2011
7.33
 291,260 7.00 7.33 7.33 22,080 530 0.6
10/03/2011
7.00
 647,780 6.67 7.00 6.56 3,800 214,990 -5.3
09/03/2011
6.67
 227,280 6.78 6.78 6.56 34,050 0 0.8
08/03/2011
6.78
 304,980 6.83 6.86 6.75 15,950 21,330 -0.1
07/03/2011
6.83
 218,370 6.81 6.86 6.81 41,470 0 1.0
04/03/2011
6.81
 220,660 6.70 6.81 6.67 72,790 1,070 1.8
03/03/2011
6.70
 437,130 6.75 6.78 6.53 173,680 115,000 1.4
02/03/2011
6.75
 748,000 7.08 7.08 6.75 62,680 0 1.6
01/03/2011
7.08
 229,730 7.13 7.13 7.05 3,080 113,580 -2.9
28/02/2011
7.13
 197,190 7.19 7.27 7.11 7,680 2,680 0.1
25/02/2011
7.19
 275,260 7.11 7.27 7.05 30,580 0 0.8
24/02/2011
7.11
 572,520 7.19 7.19 6.83 5,070 247,110 -6.1
23/02/2011
7.19
 385,240 7.11 7.30 7.11 34,700 0 0.9
22/02/2011
7.11
 506,110 7.41 7.41 7.11 27,070 197,570 -4.5
21/02/2011
7.41
 795,260 7.79 7.79 7.41 45,500 0 1.2
18/02/2011
7.79
 303,420 8.15 8.15 7.76 43,130 1,320 1.2
17/02/2011
8.15
 421,730 8.23 8.23 8.09 31,700 36,530 -0.1
16/02/2011
8.23
 76,000 8.31 8.34 8.23 10,690 21,160 -0.3
15/02/2011
8.31
 296,260 8.34 8.34 8.23 68,670 80,290 -0.4
14/02/2011
8.34
 277,460 8.50 8.53 8.34 42,070 165,940 -3.8
11/02/2011
8.50
 186,000 8.56 8.61 8.47 8,890 117,580 -3.4
10/02/2011
8.56
 212,260 8.69 8.69 8.56 52,070 15,620 1.1
09/02/2011
8.69
 237,210 8.72 8.77 8.64 61,370 5,010 1.8
08/02/2011
8.72
 147,730 8.75 8.80 8.72 4,070 0 0.1
28/01/2011
8.75
 324,460 8.64 8.88 8.64 48,490 2,410 1.5
27/01/2011
8.64
 265,010 8.45 8.64 8.39 63,740 50,000 0.4
26/01/2011
8.45
 254,570 8.36 8.64 8.36 10,130 30,000 -0.6
25/01/2011
8.36
 115,570 8.42 8.45 8.36 20,120 7,650 0.4
24/01/2011
8.42
 171,320 8.47 8.66 8.42 11,460 0 0.4
21/01/2011
8.47
 312,150 8.45 8.58 8.47 39,580 55,210 -0.5
20/01/2011
8.45
 418,970 8.53 8.69 8.45 21,040 214,070 -6.0
19/01/2011
8.53
 353,480 8.45 8.58 8.47 75,920 560 2.3
18/01/2011
8.45
 303,890 8.69 8.72 8.45 114,090 0 3.6
17/01/2011
8.69
 364,780 8.61 8.91 8.69 253,770 0 8.2
14/01/2011
8.61
 315,330 8.47 8.61 8.42 100,310 0 3.1
13/01/2011
8.47
 261,720 8.34 8.58 8.25 82,970 1,230 2.5
12/01/2011
8.34
 226,550 8.09 8.45 8.17 2,060 3,770 -0.1
11/01/2011
8.09
 334,680 8.42 8.42 8.09 42,920 40,830 0.1
10/01/2011
8.42
 270,360 8.66 8.69 8.42 32,010 500 1.0
07/01/2011
8.66
 182,450 8.66 8.83 8.66 2,320 6,660 -0.1
06/01/2011
8.66
 350,890 8.80 8.80 8.66 24,090 173,700 -4.8
05/01/2011
8.80
 322,840 9.02 9.02 8.80 26,570 0 0.9
04/01/2011
9.02
 152,600 9.07 9.24 9.02 18,320 11,000 0.2
31/12/2010
9.07
 169,200 8.99 9.07 8.97 2,060 9,930 -0.3
30/12/2010
8.99
 381,510 8.99 9.10 8.97 27,870 76,000 -1.6
29/12/2010
8.99
 441,680 9.24 9.43 8.99 7,690 25,000 -0.6
28/12/2010
9.24
 475,330 8.99 9.43 8.99 7,490 12,000 -0.1
27/12/2010
8.99
 248,200 9.02 9.16 8.97 18,520 0 0.6
24/12/2010
9.02
 338,710 9.05 9.21 8.99 23,800 25,000 0.0
23/12/2010
9.05
 812,500 9.24 9.29 9.05 39,040 1,840 1.2
22/12/2010
9.24
 409,000 9.51 9.59 9.24 90,090 58,630 1.1
21/12/2010
9.51
 754,080 9.48 9.70 9.29 139,730 2,830 4.7
20/12/2010
9.48
 640,240 9.68 9.92 9.48 7,770 4,000 0.1
17/12/2010
9.68
 1,083,110 9.27 9.68 9.27 81,770 115,200 -1.1
16/12/2010
9.27
 1,589,830 9.43 9.65 9.24 60,160 87,050 -0.9
15/12/2010
9.43
 1,305,020 9.57 9.87 9.38 12,090 50,930 -1.4
14/12/2010
9.57
 2,114,730 9.76 10.17 9.32 514,160 36,220 17.2
13/12/2010
9.76
 444,520 9.29 9.76 9.76 6,000 220,000 -7.6
10/12/2010
9.29
 1,760,610 8.86 9.29 9.24 187,280 323,330 -4.6
09/12/2010
8.86
 1,485,450 8.45 8.86 8.45 159,100 533,960 -12.0
08/12/2010
8.45
 1,537,260 8.88 9.05 8.45 186,620 55,000 4.1
07/12/2010
8.88
 1,814,680 9.35 9.81 8.88 416,240 490,210 -2.5
06/12/2010
9.35
 1,795,550 8.91 9.35 8.91 302,070 180,010 4.2
03/12/2010
8.91
 864,760 8.50 8.91 8.91 23,940 150,010 -4.1
02/12/2010
8.50
 1,204,420 8.12 8.50 8.47 111,660 102,540 0.3
01/12/2010
8.12
 223,590 7.74 8.12 8.12 0 78,890 -2.3
30/11/2010
7.74
 669,000 7.38 7.74 7.60 50,520 248,420 -5.6
29/11/2010
7.38
 356,690 7.43 7.43 7.33 180,590 196,860 -0.4
26/11/2010
7.43
 247,630 7.46 7.54 7.35 98,230 59,860 1.0
25/11/2010
7.46
 418,380 7.43 7.52 7.46 104,130 141,410 -1.0
24/11/2010
7.43
 984,160 7.82 7.82 7.43 272,770 57,850 5.9
23/11/2010
7.82
 230,580 7.60 7.84 7.65 170,470 0 4.8
22/11/2010
7.60
 164,780 7.65 7.65 7.33 107,340 13,600 2.6
19/11/2010
7.65
 219,640 7.68 7.79 7.65 188,380 112,780 2.1
18/11/2010
7.68
 187,650 7.54 7.68 7.54 109,940 106,620 0.1
17/11/2010
7.54
 160,190 7.54 7.60 7.41 76,120 103,770 -0.8
16/11/2010
7.54
 313,850 7.54 7.60 7.49 170,350 60,500 3.0
15/11/2010
7.54
 296,590 7.93 7.93 7.54 116,030 53,550 1.7
12/11/2010
7.93
 230,420 8.34 8.34 7.93 43,990 135,890 -2.7
11/11/2010
8.34
 423,230 8.75 8.75 8.34 284,440 69,940 6.6
10/11/2010
8.75
 136,310 8.77 9.02 8.72 23,380 2,900 0.7

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