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)
16/03/2011
5.19
 966,870 5.01 5.25 4.97 389,140 247,940 4.0
15/03/2011
5.01
 1,135,370 4.79 5.03 4.77 229,480 397,010 -4.6
14/03/2011
4.79
 886,590 5.10 5.10 4.79 287,400 29,000 7.1
11/03/2011
4.88
 291,260 4.88 4.88 4.88 22,080 530 0.6
10/03/2011
4.66
 647,780 4.37 4.66 4.37 3,800 214,990 -5.3
09/03/2011
4.45
 227,280 4.52 4.52 4.37 34,050 0 0.8
08/03/2011
4.52
 304,980 4.56 4.57 4.50 15,950 21,330 -0.1
07/03/2011
4.56
 218,370 4.56 4.57 4.54 41,470 0 1.0
04/03/2011
4.54
 264,120 4.46 4.54 4.45 72,790 1,070 1.8
03/03/2011
4.46
 437,130 4.50 4.52 4.36 173,680 115,000 1.4
02/03/2011
4.50
 748,000 4.72 4.72 4.50 62,680 0 1.6
01/03/2011
4.72
 229,730 4.76 4.76 4.70 3,080 113,580 -2.9
28/02/2011
4.76
 197,190 4.79 4.85 4.74 7,680 2,680 0.1
25/02/2011
4.79
 275,260 4.79 4.85 4.70 30,580 0 0.8
24/02/2011
4.74
 572,520 4.65 4.74 4.56 5,070 247,110 -6.1
23/02/2011
4.79
 385,240 4.87 4.87 4.74 34,700 0 0.9
22/02/2011
4.74
 506,110 4.76 4.90 4.74 27,070 197,570 -4.5
21/02/2011
4.94
 795,260 5.14 5.14 4.94 45,500 0 1.2
18/02/2011
5.19
 303,420 5.43 5.43 5.18 43,130 1,320 1.2
17/02/2011
5.43
 421,730 5.41 5.48 5.39 31,700 36,530 -0.1
16/02/2011
5.48
 76,000 5.56 5.56 5.48 10,690 21,160 -0.3
15/02/2011
5.54
 296,260 5.50 5.56 5.48 68,670 80,290 -0.4
14/02/2011
5.56
 277,460 5.65 5.69 5.56 42,070 165,940 -3.8
11/02/2011
5.67
 186,000 5.74 5.74 5.65 8,890 117,580 -3.4
10/02/2011
5.70
 212,260 5.76 5.79 5.70 52,070 15,620 1.1
09/02/2011
5.79
 237,210 5.85 5.85 5.76 61,370 5,010 1.8
08/02/2011
5.81
 147,730 5.87 5.87 5.81 4,070 0 0.1
28/01/2011
5.83
 324,460 5.76 5.92 5.76 48,490 2,410 1.5
27/01/2011
5.76
 265,010 5.59 5.76 5.59 63,740 50,000 0.4
26/01/2011
5.63
 254,570 5.58 5.76 5.58 10,130 30,000 -0.6
25/01/2011
5.58
 115,570 5.59 5.63 5.58 20,120 7,650 0.4
24/01/2011
5.61
 171,320 5.78 5.78 5.61 11,460 0 0.4
21/01/2011
5.65
 312,150 5.72 5.72 5.65 39,580 55,210 -0.5
20/01/2011
5.63
 418,970 5.65 5.79 5.63 21,040 214,070 -6.0
19/01/2011
5.69
 353,480 5.65 5.72 5.65 75,920 560 2.3
18/01/2011
5.63
 303,890 5.70 5.81 5.63 114,090 0 3.6
17/01/2011
5.79
 364,780 5.83 5.94 5.79 253,770 0 8.2
14/01/2011
5.74
 315,330 5.69 5.74 5.61 100,310 0 3.1
13/01/2011
5.65
 261,720 5.50 5.72 5.50 82,970 1,230 2.5
12/01/2011
5.56
 226,550 5.63 5.63 5.45 2,060 3,770 -0.1
11/01/2011
5.39
 334,680 5.52 5.56 5.39 42,920 40,830 0.1
10/01/2011
5.61
 270,360 5.79 5.79 5.61 32,010 500 1.0
07/01/2011
5.78
 182,450 5.81 5.89 5.78 2,320 6,660 -0.1
06/01/2011
5.78
 350,890 5.79 5.87 5.78 24,090 173,700 -4.8
05/01/2011
5.87
 322,840 6.01 6.01 5.87 26,570 0 0.9
04/01/2011
6.01
 152,600 6.16 6.16 6.01 18,320 11,000 0.2
31/12/2010
6.05
 169,200 5.98 6.05 5.98 2,060 9,930 -0.3
30/12/2010
6.00
 381,510 6.00 6.07 5.98 27,870 76,000 -1.6
29/12/2010
6.00
 441,680 6.20 6.29 6.00 7,690 25,000 -0.6
28/12/2010
6.16
 475,330 6.01 6.29 6.00 7,490 12,000 -0.1
27/12/2010
6.00
 248,200 6.10 6.10 5.98 18,520 0 0.6
24/12/2010
6.01
 338,710 6.03 6.14 6.00 23,800 25,000 0.0
23/12/2010
6.03
 812,500 6.16 6.20 6.03 39,040 1,840 1.2
22/12/2010
6.16
 409,000 6.38 6.40 6.16 90,090 58,630 1.1
21/12/2010
6.34
 754,080 6.27 6.47 6.20 139,730 2,830 4.7
20/12/2010
6.32
 640,240 6.45 6.61 6.32 7,770 4,000 0.1
17/12/2010
6.45
 1,083,110 6.41 6.45 6.18 81,770 115,200 -1.1
16/12/2010
6.18
 1,589,830 6.20 6.43 6.16 60,160 87,050 -0.9
15/12/2010
6.29
 1,305,020 6.38 6.58 6.25 12,090 50,930 -1.4
14/12/2010
6.38
 2,114,730 6.41 6.78 6.21 514,160 36,220 17.2
13/12/2010
6.51
 444,520 6.51 6.51 6.51 6,000 220,000 -7.6
10/12/2010
6.20
 1,760,610 6.20 6.20 6.16 187,280 323,330 -4.6
09/12/2010
5.90
 1,485,450 5.63 5.90 5.63 159,100 533,960 -12.0
08/12/2010
5.63
 1,537,260 5.92 6.03 5.63 186,620 55,000 4.1
07/12/2010
5.92
 1,814,680 6.23 6.54 5.92 416,240 490,210 -2.5
06/12/2010
6.23
 1,795,550 6.01 6.23 5.94 302,070 180,010 4.2
03/12/2010
5.94
 864,760 5.94 5.94 5.94 23,940 150,010 -4.1
02/12/2010
5.67
 1,204,420 5.67 5.67 5.65 111,660 102,540 0.3
01/12/2010
5.41
 223,590 5.41 5.41 5.41 0 78,890 -2.3
30/11/2010
5.16
 669,000 5.10 5.16 5.07 50,520 248,420 -5.6
29/11/2010
4.92
 356,690 4.88 4.96 4.88 180,590 196,860 -0.4
26/11/2010
4.96
 247,630 5.03 5.03 4.90 98,230 59,860 1.0
25/11/2010
4.97
 418,380 4.97 5.01 4.97 104,130 141,410 -1.0
24/11/2010
4.96
 984,160 5.07 5.07 4.96 272,770 57,850 5.9
23/11/2010
5.21
 230,580 5.14 5.23 5.10 170,470 0 4.8
22/11/2010
5.07
 164,780 4.92 5.07 4.88 107,340 13,600 2.6
19/11/2010
5.10
 219,640 5.19 5.19 5.10 188,380 112,780 2.1
18/11/2010
5.12
 187,650 5.03 5.12 5.03 109,940 106,620 0.1
17/11/2010
5.03
 160,190 4.94 5.07 4.94 76,120 103,770 -0.8
16/11/2010
5.03
 313,850 5.03 5.07 4.99 170,350 60,500 3.0
15/11/2010
5.03
 296,590 5.19 5.21 5.03 116,030 53,550 1.7
12/11/2010
5.28
 230,420 5.38 5.39 5.28 43,990 135,890 -2.7
11/11/2010
5.56
 423,230 5.83 5.83 5.56 284,440 69,940 6.6
10/11/2010
5.83
 136,310 5.96 6.01 5.81 23,380 2,900 0.7
09/11/2010
5.85
 223,430 5.92 5.92 5.79 26,150 60,000 -1.1
08/11/2010
5.92
 69,020 5.90 5.94 5.90 14,830 8,570 0.2
05/11/2010
6.00
 60,640 6.01 6.01 5.87 22,390 0 0.7
04/11/2010
5.94
 140,080 5.96 6.10 5.87 24,150 0 0.8
03/11/2010
5.92
 101,460 5.98 5.98 5.87 41,390 1,060 1.3
02/11/2010
5.92
 95,450 5.92 5.92 5.89 58,830 0 1.9
01/11/2010
5.92
 88,690 5.92 5.92 5.89 49,090 0 1.6
29/10/2010
5.92
 51,800 5.98 6.01 5.92 18,840 1,060 0.6
28/10/2010
5.92
 115,020 6.00 6.20 5.92 4,480 15,500 -0.4
27/10/2010
6.00
 89,620 6.07 6.09 5.98 17,470 10,500 0.2
26/10/2010
6.12
 86,130 6.01 6.21 6.01 5,860 26,890 -0.7
25/10/2010
6.03
 106,200 5.83 6.03 5.83 3,830 20,000 -0.5
22/10/2010
6.01
 182,110 6.01 6.01 5.83 29,090 0 1.0
21/10/2010
6.01
 105,180 6.01 6.09 5.90 23,410 0 0.8
20/10/2010
5.92
 287,920 6.07 6.07 5.89 31,530 40,000 -0.3
19/10/2010
6.07
 53,540 6.20 6.20 6.07 4,230 6,360 -0.1

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