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)
31/08/2009
16.51
 570,400 16.31 16.91 16.31 57,220 120,000 0
28/08/2009
16.31
 665,680 15.61 16.31 15.81 146,060 54,430 0
27/08/2009
15.61
 506,210 14.91 15.61 15.21 5,120 50,250 0
26/08/2009
14.91
 972,290 14.21 14.91 14.31 1,200 53,170 0
25/08/2009
14.21
 929,140 14.71 14.71 14.01 700 32,270 0
24/08/2009
14.71
 1,711,340 14.01 14.71 14.11 2,000 34,230 0
21/08/2009
14.01
 52,500 13.41 14.01 14.01 0 1,500 0
20/08/2009
13.41
 197,750 12.81 13.41 13.41 0 2,600 0
19/08/2009
12.81
 78,960 12.21 12.81 12.81 0 9,540 0
18/08/2009
12.21
 360,060 11.71 12.21 11.71 1,800 13,150 0
17/08/2009
11.71
 496,170 11.51 11.71 11.41 1,000 27,890 0
14/08/2009
11.51
 385,310 11.51 11.51 11.11 20,700 0 0
13/08/2009
11.51
 620,550 11.41 11.61 11.41 70,160 10,100 0
12/08/2009
11.41
 301,670 11.51 11.61 11.31 26,300 16,210 0
11/08/2009
11.51
 472,610 11.61 11.61 11.21 52,770 182,640 0
10/08/2009
11.61
 358,470 11.11 11.61 11.01 1,000 35,500 0
07/08/2009
11.11
 333,920 11.51 11.51 11.11 2,810 400 0
06/08/2009
11.51
 493,610 11.91 12.01 11.41 56,900 0 0
05/08/2009
11.91
 487,480 11.71 11.91 11.51 85,900 0 0
04/08/2009
11.71
 574,040 11.21 11.71 11.41 116,500 62,500 0
03/08/2009
11.21
 689,430 10.91 11.41 10.91 1,000 91,000 0
31/07/2009
10.91
 370,250 10.61 11.01 10.61 650 30,620 0
30/07/2009
10.61
 568,800 10.31 10.61 9.93 81,500 250,180 0
29/07/2009
10.31
 258,770 10.51 10.71 10.31 0 155,930 0
28/07/2009
10.51
 819,170 10.31 10.81 10.21 93,210 161,380 0
27/07/2009
10.31
 1,057,370 9.91 10.31 10.01 179,940 475,150 0
24/07/2009
9.91
 227,320 9.45 9.91 9.91 13,090 200,490 0
23/07/2009
9.45
 318,870 9.01 9.45 8.99 71,950 202,000 0
22/07/2009
9.01
 90,480 8.85 9.11 8.87 5,050 640 0
21/07/2009
8.85
 234,540 8.75 8.97 8.69 80,400 51,940 0
20/07/2009
8.75
 285,270 9.21 9.21 8.75 2,480 38,000 0
17/07/2009
9.21
 145,510 9.21 9.29 9.01 0 0 0
16/07/2009
9.21
 119,580 9.01 9.31 9.17 1,600 25,930 0
15/07/2009
9.01
 102,170 8.83 9.21 8.91 0 61,130 0
14/07/2009
8.83
 247,870 8.97 8.99 8.77 0 75,480 0
13/07/2009
8.97
 157,010 9.25 9.25 8.97 0 48,050 0
10/07/2009
9.25
 259,790 9.41 9.41 9.23 0 152,970 0
09/07/2009
9.41
 145,740 9.43 9.57 9.21 500 33,000 0
08/07/2009
9.43
 135,380 9.43 9.61 9.13 500 55,240 0
07/07/2009
9.43
 200,220 9.45 9.61 9.41 0 40,000 0
06/07/2009
9.45
 478,810 9.01 9.45 9.11 1,400 225,000 0
03/07/2009
9.01
 205,600 9.01 9.01 8.67 0 61,350 0
02/07/2009
9.01
 134,310 8.71 9.07 8.51 0 3,870 0
01/07/2009
8.71
 188,340 9.15 9.15 8.71 1,000 0 0
30/06/2009
9.15
 209,680 9.61 9.65 9.15 100 45,320 0
29/06/2009
9.61
 325,660 9.51 9.81 9.51 187,380 115,000 0
26/06/2009
9.51
 438,280 9.31 9.71 9.33 190,600 165,000 0
25/06/2009
9.31
 598,680 9.69 9.99 9.31 200 388,910 0
24/06/2009
9.69
 128,290 9.23 9.69 9.61 0 3,380 0
23/06/2009
9.23
 409,230 9.71 9.71 9.23 71,150 46,360 0
22/06/2009
9.71
 280,610 10.21 10.21 9.71 25,020 4,000 0
19/06/2009
10.21
 252,040 10.61 10.61 10.11 0 9,010 0
18/06/2009
10.61
 460,350 10.61 10.81 10.41 0 188,580 0
17/06/2009
10.61
 1,137,510 10.11 10.61 9.61 25,100 361,000 0
16/06/2009
10.11
 136,480 10.61 10.61 10.11 1,100 1,320 0
15/06/2009
10.61
 295,890 11.11 11.11 10.61 1,100 0 0
12/06/2009
11.11
 517,030 11.41 11.51 11.01 5,030 3,690 0
11/06/2009
11.41
 1,063,660 11.41 11.81 11.31 11,000 292,310 0
10/06/2009
11.41
 289,590 11.91 11.91 11.41 13,930 0 0
09/06/2009
11.91
 1,478,330 11.81 12.31 11.31 42,200 438,100 0
08/06/2009
11.81
 30,130 11.31 11.81 11.81 10,000 5,300 0
05/06/2009
11.31
 44,540 10.81 11.31 11.31 0 6,000 0
04/06/2009
10.81
 34,370 10.31 10.81 10.81 0 2,400 0
03/06/2009
10.31
 142,630 9.91 10.31 10.31 0 26,410 0
02/06/2009
9.91
 165,950 9.45 9.91 9.91 0 150,000 0
01/06/2009
9.45
 481,400 9.01 9.45 9.21 5,400 352,990 0
29/05/2009
9.01
 391,010 8.85 9.21 8.51 40,800 217,270 0
28/05/2009
8.85
 293,230 9.31 9.31 8.85 0 160,300 0
27/05/2009
9.31
 293,930 9.51 9.71 9.27 10,710 82,420 0
26/05/2009
9.51
 345,680 9.87 10.01 9.51 1,400 103,110 0
25/05/2009
9.87
 384,940 9.41 9.87 9.71 6,330 180,000 0
22/05/2009
9.41
 247,640 9.89 9.89 9.41 6,000 9,900 0
21/05/2009
9.89
 174,540 10.01 10.01 9.71 50,300 0 0
20/05/2009
10.01
 281,720 9.99 10.11 9.71 3,100 70,000 0
19/05/2009
9.99
 563,710 9.73 10.21 9.81 0 246,370 0
18/05/2009
9.73
 333,100 10.21 10.21 9.73 1,480 74,210 0
15/05/2009
10.21
 915,920 10.31 10.71 10.01 85,630 544,190 0
14/05/2009
10.31
 269,710 10.81 10.81 10.31 114,810 29,420 0
13/05/2009
10.81
 461,750 10.31 10.81 10.31 75,150 41,630 0
12/05/2009
10.31
 337,390 9.85 10.31 9.85 37,210 2,250 0
11/05/2009
9.85
 335,730 9.39 9.85 9.45 69,100 1,050 0
08/05/2009
9.39
 173,380 8.95 9.39 9.39 0 0 0
07/05/2009
8.95
 69,790 8.53 8.95 8.95 41,740 6,000 0
06/05/2009
8.53
 553,240 8.13 8.53 8.53 182,410 0 0
05/05/2009
8.13
 11,730 7.75 8.13 8.13 0 0 0
04/05/2009
7.75
 6,820 7.39 7.75 7.75 0 0 0
29/04/2009
7.39
 173,110 7.05 7.39 7.01 45,120 0 0
28/04/2009
7.05
 85,380 7.09 7.29 7.01 8,200 600 0
27/04/2009
7.09
 128,610 7.21 7.39 7.01 4,100 0 0
24/04/2009
7.21
 128,860 7.09 7.21 6.75 14,800 10,400 0
23/04/2009
7.09
 92,220 7.37 7.65 7.09 15,000 0 0
22/04/2009
7.37
 232,510 7.03 7.37 6.73 83,580 15,220 0
21/04/2009
7.03
 154,800 7.39 7.39 7.03 200 15,030 0
20/04/2009
7.39
 76,320 7.77 7.77 7.39 0 54,330 0
17/04/2009
7.77
 550,650 8.15 8.55 7.75 120,650 30,000 0
16/04/2009
8.15
 351,700 7.77 8.15 7.77 244,440 200 0
15/04/2009
7.77
 293,750 7.59 7.95 7.41 18,090 100 0
14/04/2009
7.59
 268,980 7.23 7.59 7.59 18,900 1,120 0
13/04/2009
7.23
 11,610 6.89 7.23 7.23 3,700 630 0
10/04/2009
6.89
 25,310 6.57 6.89 6.89 4,000 0 0

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