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)
27/05/2010
8.73
 795,110 8.32 8.73 8.25 126,870 24,550 6.4
26/05/2010
8.32
 415,630 8.38 8.38 8.25 45,360 5,000 2.5
25/05/2010
8.25
 447,780 8.45 8.45 8.25 45,670 2,300 2.7
24/05/2010
8.45
 299,850 8.45 8.45 8.18 1,370 0 0.1
21/05/2010
8.32
 812,210 8.38 8.66 8.32 0 85,580 -5.3
20/05/2010
8.73
 573,170 8.25 8.73 8.25 42,000 0 2.6
19/05/2010
8.45
 859,990 8.73 8.73 8.45 20,500 42,080 -1.4
18/05/2010
8.86
 714,620 8.86 8.86 8.66 180,800 32,000 9.6
17/05/2010
8.86
 697,130 9.13 9.20 8.73 40,200 15,860 1.6
14/05/2010
9.13
 405,370 9.27 9.27 9.07 30,700 73,000 -2.8
13/05/2010
9.13
 514,160 9.47 9.47 9.13 15,700 0 1.1
12/05/2010
9.34
 903,570 9.68 9.68 9.34 16,000 15,810 0.0
11/05/2010
9.75
 409,760 9.82 9.82 9.68 13,580 0 1.0
10/05/2010
9.68
 586,480 9.82 9.88 9.68 103,750 33,860 5.0
07/05/2010
9.95
 743,690 10.09 10.16 9.88 72,600 72,280 0.1
06/05/2010
10.22
 336,050 10.22 10.29 10.16 21,000 3,400 1.3
05/05/2010
10.22
 423,940 10.29 10.50 10.22 12,000 2,270 0.8
04/05/2010
10.43
 763,550 10.36 10.70 10.22 111,890 54,240 4.4
29/04/2010
10.29
 554,860 10.29 10.36 10.22 0 0 0
28/04/2010
10.22
 348,250 10.29 10.29 10.16 44,610 270 3.3
27/04/2010
10.29
 409,930 10.43 10.43 10.29 126,800 82,180 3.4
26/04/2010
10.36
 385,170 10.57 10.63 10.36 96,370 48,410 3.7
22/04/2010
10.63
 1,067,200 10.22 10.57 10.22 33,100 750 2.5
21/04/2010
10.16
 455,560 10.22 10.22 10.16 35,200 3,490 2.4
20/04/2010
10.16
 421,090 10.29 10.36 10.16 42,780 10,000 2.5
19/04/2010
10.29
 447,100 10.36 10.43 10.29 100,220 10,200 6.8
16/04/2010
10.43
 552,700 10.50 10.57 10.36 61,380 10,960 3.9
15/04/2010
10.43
 392,930 10.57 10.57 10.43 83,870 560 6.4
14/04/2010
10.50
 332,460 10.57 10.63 10.50 32,000 20,000 0.9
13/04/2010
10.57
 669,010 10.57 10.70 10.57 96,440 59,080 2.9
12/04/2010
10.63
 397,330 10.77 10.77 10.63 90,490 180 7.1
09/04/2010
10.63
 777,620 10.57 10.70 10.50 109,610 15,730 7.3
08/04/2010
10.50
 448,940 10.57 10.63 10.50 31,440 60,270 -2.2
07/04/2010
10.57
 552,030 10.57 10.63 10.50 21,000 41,200 -1.6
06/04/2010
10.57
 760,400 10.57 10.77 10.57 178,930 65,000 8.9
05/04/2010
10.57
 316,340 10.70 10.70 10.57 54,470 0 4.2
02/04/2010
10.57
 560,110 10.63 10.70 10.57 104,240 10,500 7.3
01/04/2010
10.63
 566,110 10.43 10.70 10.36 20,640 43,000 -1.7
31/03/2010
10.50
 610,650 10.63 10.70 10.50 15,110 30,760 -1.2
30/03/2010
10.63
 406,290 10.84 10.84 10.63 31,530 72,900 -3.2
29/03/2010
10.84
 543,130 10.84 10.91 10.77 220,510 500 17.4
26/03/2010
10.77
 745,860 10.70 10.77 10.50 53,730 3,380 3.9
25/03/2010
10.63
 1,114,270 10.77 10.84 10.50 44,620 0 3.5
24/03/2010
10.91
 634,530 10.97 10.97 10.77 30,300 2,600 2.2
23/03/2010
10.77
 646,060 10.97 11.04 10.77 51,300 0 4.1
22/03/2010
10.97
 596,280 11.11 11.18 10.97 900 39,730 -3.1
19/03/2010
11.25
 599,170 11.25 11.32 11.11 57,350 180 4.7
18/03/2010
11.32
 705,900 11.04 11.32 10.91 0 0 0
17/03/2010
10.97
 1,218,990 11.32 11.32 10.97 198,260 10,230 15.4
16/03/2010
11.18
 1,738,480 11.59 11.66 11.18 21,100 500 1.7
15/03/2010
11.72
 1,146,220 11.59 11.86 11.45 50,000 2,000 4.1
12/03/2010
11.45
 623,970 11.45 11.45 11.32 3,410 500 0.2
11/03/2010
11.45
 558,530 11.52 11.66 11.38 20,920 910 1.7
10/03/2010
11.52
 3,413,180 11.04 11.52 11.04 810 101,000 -8.5
09/03/2010
10.97
 2,216,020 10.97 11.11 10.77 123,710 10,180 9.1
08/03/2010
10.97
 1,068,740 10.91 11.11 10.84 1,780 0 0.1
05/03/2010
10.91
 782,190 10.84 11.04 10.84 200 106,900 -8.5
04/03/2010
10.84
 1,378,410 10.97 10.97 10.84 100 101,380 -8.2
03/03/2010
10.50
 432,400 10.29 10.50 10.29 0 2,000 -0.2
02/03/2010
10.22
 357,570 10.29 10.36 10.22 45,400 3,330 3.2
01/03/2010
10.29
 264,900 10.22 10.36 10.22 24,800 100,000 -5.7
26/02/2010
10.22
 353,030 10.16 10.22 10.16 75,800 91,050 -1.1
25/02/2010
10.16
 442,580 10.36 10.43 10.16 83,200 98,970 -1.2
24/02/2010
10.29
 441,500 10.09 10.29 10.09 100,200 30,590 5.2
23/02/2010
10.22
 334,600 10.36 10.36 10.22 70 400 0.0
22/02/2010
10.57
 268,650 10.63 10.63 10.36 80,900 2,750 6.0
12/02/2010
10.50
 311,040 10.50 10.63 10.43 40,500 80,000 -3.0
11/02/2010
10.36
 353,330 10.29 10.43 10.22 52,630 65,000 -0.9
10/02/2010
10.29
 591,350 10.43 10.43 10.22 10,540 65,390 -4.2
09/02/2010
10.22
 422,620 10.29 10.50 10.22 106,390 65,150 3.1
08/02/2010
10.43
 603,300 10.63 10.77 10.43 2,200 12,110 -0.8
05/02/2010
10.84
 1,022,200 10.91 11.04 10.63 151,100 500 12.0
04/02/2010
10.91
 1,156,620 10.84 11.11 10.84 234,200 2,000 18.7
03/02/2010
10.77
 794,100 10.63 10.91 10.57 227,880 75,100 12.0
02/02/2010
10.57
 689,270 10.84 10.84 10.57 107,010 68,200 3.1
01/02/2010
10.63
 736,940 10.36 10.63 10.29 138,140 62,590 5.9
29/01/2010
10.16
 517,840 10.09 10.36 9.95 57,700 22,120 2.6
28/01/2010
10.16
 299,550 10.29 10.43 10.16 73,720 0 5.5
27/01/2010
10.29
 504,980 10.43 10.77 10.16 330 98,180 -7.7
26/01/2010
10.50
 548,510 10.29 10.50 10.29 70,000 25,000 3.5
25/01/2010
10.02
 242,650 10.02 10.16 9.95 600 25,880 -1.9
22/01/2010
10.02
 436,140 9.95 10.09 9.75 1,560 13,010 -0.8
21/01/2010
9.88
 989,980 9.95 10.22 9.75 112,540 0 8.2
20/01/2010
10.22
 544,480 10.63 10.63 10.16 200,200 121,000 6.0
19/01/2010
10.50
 827,590 10.63 10.77 10.36 1,510 164,370 -12.7
18/01/2010
10.36
 717,870 10.63 10.70 10.36 9,590 99,000 -6.8
15/01/2010
10.91
 653,850 11.45 11.52 10.91 11,360 15,730 -0.4
14/01/2010
11.45
 686,900 11.32 11.59 11.04 10 125,000 -10.4
13/01/2010
11.32
 1,497,710 10.70 11.32 10.36 129,240 42,400 6.4
12/01/2010
10.84
 1,038,270 11.18 11.45 10.84 42,890 31,400 0.9
11/01/2010
11.38
 901,170 11.72 11.79 11.25 20,540 45,770 -2.1
08/01/2010
11.66
 1,175,930 12.27 12.54 11.66 34,460 7,270 2.4
07/01/2010
12.20
 2,634,000 11.66 12.20 11.59 5,520 90,000 -7.4
06/01/2010
11.66
 1,494,670 11.45 11.86 11.25 250 53,710 -4.5
05/01/2010
11.59
 909,350 11.66 11.66 11.45 76,000 114,260 -3.3
04/01/2010
11.11
 595,630 10.84 11.11 10.84 50 210,420 -17.1
31/12/2009
10.63
 1,606,180 10.63 11.11 10.63 1,000 155,970 0
30/12/2009
10.63
 1,950,550 10.16 10.63 10.22 19,000 250,000 0
29/12/2009
10.16
 639,640 10.43 10.50 10.16 7,040 500 0
28/12/2009
10.43
 685,390 10.43 10.63 10.16 121,090 0 0

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