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)
18/06/2010
13.19
 314,930 13.19 13.29 13.09 279,450 190 18.0
17/06/2010
13.19
 431,060 13.09 13.19 12.99 206,560 10,000 12.6
16/06/2010
13.09
 295,370 12.99 13.19 13.09 41,080 0 2.6
15/06/2010
12.99
 153,690 13.19 13.19 12.99 31,330 9,890 1.4
14/06/2010
13.19
 205,650 13.19 13.29 13.09 4,120 9,260 -0.3
11/06/2010
13.19
 264,680 12.99 13.29 13.09 109,490 124,190 -0.9
10/06/2010
12.99
 304,210 12.99 13.19 12.88 0 10,000 -0.6
09/06/2010
12.99
 297,370 13.09 13.29 12.99 1,100 61,130 -3.8
08/06/2010
13.09
 376,410 13.19 13.29 12.99 8,390 71,460 -4.0
07/06/2010
13.19
 702,180 13.60 13.60 12.99 225,000 39,790 12.0
04/06/2010
13.60
 529,030 13.70 14.11 13.60 20,400 12,970 0.5
03/06/2010
13.70
 757,530 13.70 14.21 13.70 251,500 700 17.0
02/06/2010
13.70
 451,490 13.70 13.70 13.39 120,100 10,670 7.3
01/06/2010
13.70
 447,610 13.70 13.80 13.50 130,200 0 8.7
31/05/2010
13.70
 675,860 13.70 13.91 13.39 168,320 19,170 10.0
28/05/2010
13.70
 812,230 13.09 13.70 13.39 99,100 21,320 5.2
27/05/2010
13.09
 795,110 12.47 13.09 12.37 126,870 24,550 6.4
26/05/2010
12.47
 415,630 12.37 12.58 12.37 45,360 5,000 2.5
25/05/2010
12.37
 447,780 12.68 12.68 12.37 45,670 2,300 2.7
24/05/2010
12.68
 299,850 12.47 12.68 12.27 1,370 0 0.1
21/05/2010
12.47
 812,210 13.09 13.09 12.47 0 85,580 -5.3
20/05/2010
13.09
 573,170 12.68 13.09 12.37 42,000 0 2.6
19/05/2010
12.68
 859,990 13.29 13.29 12.68 20,500 42,080 -1.4
18/05/2010
13.29
 714,620 13.29 13.29 12.99 180,800 32,000 9.6
17/05/2010
13.29
 697,130 13.70 13.80 13.09 40,200 15,860 1.6
14/05/2010
13.70
 405,370 13.70 13.91 13.60 30,700 73,000 -2.8
13/05/2010
13.70
 514,160 14.01 14.21 13.70 15,700 0 1.1
12/05/2010
14.01
 903,570 14.62 14.62 14.01 16,000 15,810 0.0
11/05/2010
14.62
 409,760 14.52 14.72 14.52 13,580 0 1.0
10/05/2010
14.52
 586,480 14.93 14.93 14.52 103,750 33,860 5.0
07/05/2010
14.93
 743,690 15.34 15.34 14.83 72,600 72,280 0.1
06/05/2010
15.34
 336,050 15.34 15.44 15.34 21,000 3,400 1.3
05/05/2010
15.34
 423,940 15.64 15.75 15.34 12,000 2,270 0.8
04/05/2010
15.64
 763,550 15.44 16.05 15.34 111,890 54,240 4.4
29/04/2010
15.44
 554,860 15.34 15.54 15.34 250 53,110 0
28/04/2010
15.34
 348,250 15.44 15.44 15.23 44,610 270 3.3
27/04/2010
15.44
 409,930 15.54 15.64 15.44 126,800 82,180 3.4
26/04/2010
15.54
 385,170 15.95 15.95 15.54 96,370 48,410 3.7
22/04/2010
15.95
 1,067,200 15.23 15.95 15.34 33,100 750 2.5
21/04/2010
15.23
 455,560 15.23 15.34 15.23 35,200 3,490 2.4
20/04/2010
15.23
 421,090 15.44 15.54 15.23 42,780 10,000 2.5
19/04/2010
15.44
 447,100 15.64 15.64 15.44 100,220 10,200 6.8
16/04/2010
15.64
 552,700 15.64 15.85 15.54 61,380 10,960 3.9
15/04/2010
15.64
 392,930 15.75 15.85 15.64 83,870 560 6.4
14/04/2010
15.75
 332,460 15.85 15.95 15.75 32,000 20,000 0.9
13/04/2010
15.85
 669,010 15.95 16.05 15.85 96,440 59,080 2.9
12/04/2010
15.95
 397,330 15.95 16.15 15.95 90,490 180 7.1
09/04/2010
15.95
 777,620 15.75 16.05 15.75 109,610 15,730 7.3
08/04/2010
15.75
 448,940 15.85 15.95 15.75 31,440 60,270 -2.2
07/04/2010
15.85
 552,030 15.85 15.95 15.75 21,000 41,200 -1.6
06/04/2010
15.85
 760,400 15.85 16.15 15.85 178,930 65,000 8.9
05/04/2010
15.85
 316,340 15.85 16.05 15.85 54,470 0 4.2
02/04/2010
15.85
 560,110 15.95 16.05 15.85 104,240 10,500 7.3
01/04/2010
15.95
 566,110 15.75 16.05 15.54 20,640 43,000 -1.7
31/03/2010
15.75
 610,650 15.95 16.05 15.75 15,110 30,760 -1.2
30/03/2010
15.95
 406,290 16.26 16.26 15.95 31,530 72,900 -3.2
29/03/2010
16.26
 543,130 16.15 16.36 16.15 220,510 500 17.4
26/03/2010
16.15
 745,860 15.95 16.15 15.75 53,730 3,380 3.9
25/03/2010
15.95
 1,114,270 16.36 16.36 15.75 44,620 0 3.5
24/03/2010
16.36
 634,530 16.15 16.46 16.15 30,300 2,600 2.2
23/03/2010
16.15
 646,060 16.46 16.56 16.15 51,300 0 4.1
22/03/2010
16.46
 596,280 16.87 16.87 16.46 900 39,730 -3.1
19/03/2010
16.87
 599,170 16.97 16.97 16.67 57,350 180 4.7
18/03/2010
16.97
 705,900 16.46 16.97 16.36 0 0 0
17/03/2010
16.46
 1,218,990 16.77 16.97 16.46 198,260 10,230 15.4
16/03/2010
16.77
 1,738,480 17.59 17.59 16.77 21,100 500 1.7
15/03/2010
17.59
 1,146,220 17.18 17.79 17.18 50,000 2,000 4.1
12/03/2010
17.18
 623,970 17.18 17.18 16.97 3,410 500 0.2
11/03/2010
17.18
 558,530 17.28 17.48 17.08 20,920 910 1.7
10/03/2010
17.28
 3,413,180 16.46 17.28 16.56 810 101,000 -8.5
09/03/2010
16.46
 2,216,020 16.46 16.67 16.15 123,710 10,180 9.1
08/03/2010
16.46
 1,068,740 16.36 16.67 16.26 1,780 0 0.1
05/03/2010
16.36
 782,190 16.26 16.56 16.26 200 106,900 -8.5
04/03/2010
16.26
 1,378,410 15.75 16.46 16.26 100 101,380 -8.2
03/03/2010
15.75
 432,400 15.34 15.75 15.44 0 2,000 -0.2
02/03/2010
15.34
 357,570 15.44 15.54 15.34 45,400 3,330 3.2
01/03/2010
15.44
 264,900 15.34 15.54 15.34 24,800 100,000 -5.7
26/02/2010
15.34
 353,030 15.23 15.34 15.23 75,800 91,050 -1.1
25/02/2010
15.23
 442,580 15.44 15.64 15.23 83,200 98,970 -1.2
24/02/2010
15.44
 441,500 15.34 15.44 15.13 100,200 30,590 5.2
23/02/2010
15.34
 334,600 15.85 15.85 15.34 70 400 0.0
22/02/2010
15.85
 268,650 15.75 15.95 15.54 80,900 2,750 6.0
12/02/2010
15.75
 311,040 15.54 15.95 15.64 40,500 80,000 -3.0
11/02/2010
15.54
 353,330 15.64 15.64 15.34 52,630 65,000 -0.9
10/02/2010
15.64
 591,350 15.34 15.64 15.34 10,540 65,390 -4.2
09/02/2010
15.34
 422,620 15.64 15.75 15.34 106,390 65,150 3.1
08/02/2010
15.64
 603,300 16.26 16.26 15.64 2,200 12,110 -0.8
05/02/2010
16.26
 1,022,200 16.36 16.56 15.95 151,100 500 12.0
04/02/2010
16.36
 1,156,620 16.15 16.67 16.26 234,200 2,000 18.7
03/02/2010
16.15
 794,100 15.85 16.36 15.85 227,880 75,100 12.0
02/02/2010
15.85
 689,270 15.95 16.26 15.85 107,010 68,200 3.1
01/02/2010
15.95
 736,940 15.23 15.95 15.44 138,140 62,590 5.9
29/01/2010
15.23
 517,840 15.23 15.54 14.93 57,700 22,120 2.6
28/01/2010
15.23
 299,550 15.44 15.64 15.23 73,720 0 5.5
27/01/2010
15.44
 504,980 15.75 16.15 15.23 330 98,180 -7.7
26/01/2010
15.75
 548,510 15.03 15.75 15.44 70,000 25,000 3.5
25/01/2010
15.03
 242,650 15.03 15.23 14.93 600 25,880 -1.9
22/01/2010
15.03
 436,140 14.83 15.13 14.62 1,560 13,010 -0.8
21/01/2010
14.83
 989,980 15.34 15.34 14.62 112,540 0 8.2
20/01/2010
15.34
 544,480 15.75 15.95 15.23 200,200 121,000 6.0

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