CTCP Gemadept (gmd)

65.80
-0.80
(-1.20%)
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
(2024-10-16) 		1.84 2.87% 30,285,200 1,513,944 87.1
60.72
65.90
65.80
2 tháng
(2024-09-16) 		0.73 1.12% 42,881,200 386,944 1.2
60.72
67.28
65.80
3 tháng
(2024-08-19) 		-4.72 -6.69% 59,423,300 -54,256 -33.2
60.72
71.03
65.80
6 tháng
(2024-05-20) 		-3.78 -5.44% 144,794,800 1,381,571 86.1
60.72
72.07
65.80
12 tháng
(2023-11-21) 		7.74 13.34% 306,763,500 -443,733 -52.4
55.57
72.07
65.80
24 tháng
(2022-11-28) 		28.64 77.08% 537,797,600 5,453,249 321.1
35.87
72.07
65.80
36 tháng
(2021-12-01) 		26.88 69.08% 1,011,854,300 31,670,244 1,590.7
31.45
72.07
65.80
60 tháng
(2019-12-12) 		48.89 289.23% 2,011,623,420 8,695,724 910.7
10.94
72.07
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2007
26.16
 40,990 26.37 26.37 26.16 6,760 0 0
22/08/2007
26.37
 18,940 26.37 26.37 26.16 0 210 0
21/08/2007
26.37
 35,660 26.16 26.58 26.37 0 0 0
20/08/2007
26.16
 102,130 25.75 26.16 25.75 33,390 20,880 0
17/08/2007
25.75
 43,990 26.16 26.16 25.75 700 6,760 0
16/08/2007
26.16
 45,360 26.58 26.58 26.16 0 0 0
15/08/2007
26.58
 23,440 26.58 26.58 26.16 0 0 0
14/08/2007
26.58
 78,790 26.16 27.00 25.96 4,700 33,090 0
13/08/2007
26.16
 55,990 27.42 27.42 26.16 0 1,000 0
10/08/2007
27.42
 78,560 27.21 28.26 26.79 570 0 0
09/08/2007
27.21
 84,150 25.96 27.21 26.16 5,300 0 0
08/08/2007
25.96
 69,500 25.96 25.96 25.33 12,950 4,700 0
07/08/2007
25.96
 80,110 25.12 25.96 25.33 30,700 0 0
06/08/2007
25.12
 34,560 25.12 25.54 25.12 6,880 570 0
03/08/2007
25.12
 22,750 25.33 25.33 24.49 0 5,300 0
02/08/2007
25.33
 76,280 25.33 26.58 25.33 5,580 12,950 0
01/08/2007
25.33
 70,780 24.28 25.33 24.28 7,340 30,700 0
31/07/2007
24.28
 68,030 25.54 25.54 24.28 5,300 6,880 0
30/07/2007
25.54
 21,980 26.79 26.79 25.54 500 24,000 0
27/07/2007
26.79
 36,230 27.21 27.21 26.79 0 5,580 0
26/07/2007
27.21
 48,070 28.05 28.05 27.21 3,580 7,340 0
25/07/2007
28.05
 23,350 28.68 28.68 28.05 590 5,300 0
24/07/2007
28.68
 13,000 28.68 28.68 28.68 1,820 0 0
23/07/2007
28.68
 10,720 28.89 29.30 28.68 3,300 0 0
20/07/2007
28.89
 18,250 29.10 29.10 28.68 3,250 3,580 0
19/07/2007
29.10
 18,260 29.10 29.10 29.10 700 590 0
18/07/2007
29.10
 27,130 29.30 29.30 29.10 420 1,820 0
17/07/2007
29.30
 34,400 29.30 29.30 29.10 0 3,300 0
16/07/2007
29.30
 28,840 29.72 29.72 29.30 3,530 3,250 0
13/07/2007
29.72
 38,990 29.72 29.72 29.51 5,920 700 0
12/07/2007
29.72
 36,880 29.93 29.93 29.51 0 420 0
11/07/2007
29.93
 65,190 29.30 29.93 29.93 560 0 0
10/07/2007
29.30
 29,970 29.10 29.30 29.10 90 3,530 0
09/07/2007
29.10
 16,370 29.51 29.51 29.10 320 5,920 0
06/07/2007
29.51
 15,690 29.30 29.51 29.30 0 0 0
05/07/2007
29.30
 31,970 30.35 30.35 29.30 1,270 560 0
04/07/2007
30.35
 59,110 29.10 30.35 29.30 950 90 0
03/07/2007
29.10
 38,090 29.72 29.72 28.89 0 320 0
02/07/2007
29.72
 35,810 30.77 30.77 29.72 520 0 0
29/06/2007
30.77
 39,430 31.19 31.19 30.56 0 1,270 0
28/06/2007
31.19
 27,130 31.40 31.40 31.19 760 950 0
27/06/2007
31.40
 26,380 32.03 32.03 31.40 0 0 0
26/06/2007
32.03
 31,510 31.40 32.44 31.61 4,600 520 0
25/06/2007
31.40
 67,130 31.82 31.82 31.40 110 0 0
22/06/2007
31.82
 62,160 32.23 32.23 31.82 36,890 760 0
21/06/2007
32.23
 36,840 32.44 32.44 32.23 4,000 0 0
20/06/2007
32.44
 29,120 32.44 32.44 32.44 6,770 4,600 0
19/06/2007
32.44
 31,980 32.65 32.65 32.44 600 110 0
18/06/2007
32.65
 52,040 32.65 32.65 32.44 11,000 36,890 0
15/06/2007
32.65
 22,350 32.65 33.07 32.65 7,960 4,000 0
14/06/2007
32.65
 52,460 32.65 32.65 32.23 11,500 6,770 0
13/06/2007
32.65
 34,900 32.86 32.86 32.65 16,020 600 0
12/06/2007
32.86
 41,510 32.86 33.07 32.86 22,090 11,000 0
11/06/2007
32.86
 48,710 33.07 33.07 32.86 21,440 7,960 0
08/06/2007
33.07
 32,330 33.28 33.28 32.86 750 11,500 0
07/06/2007
33.28
 35,740 33.49 33.70 33.28 5,000 16,020 0
06/06/2007
33.49
 80,080 32.65 33.91 33.07 30,270 22,090 0
05/06/2007
32.65
 65,740 33.91 33.91 32.65 2,410 21,440 0
04/06/2007
33.91
 35,180 34.12 34.54 33.91 20,100 750 0
01/06/2007
34.12
 36,430 34.12 34.33 34.12 11,020 5,000 0
31/05/2007
34.12
 59,890 34.33 34.33 34.12 1,820 18,810 0
30/05/2007
34.33
 48,900 34.96 34.96 34.33 14,700 13,870 0
29/05/2007
34.96
 66,770 34.96 35.17 34.96 36,570 20,100 0
28/05/2007
34.96
 77,500 34.96 35.58 34.96 52,000 11,020 0
25/05/2007
34.96
 54,490 34.96 34.96 34.54 0 1,820 0
24/05/2007
34.96
 94,880 35.37 35.37 34.96 68,200 14,700 0
23/05/2007
35.37
 204,990 35.58 35.58 35.37 69,010 36,570 0
22/05/2007
35.58
 151,140 35.58 35.58 35.37 24,810 52,000 0
21/05/2007
35.58
 238,730 35.37 35.58 35.58 204,230 0 0
18/05/2007
35.37
 225,620 35.37 35.58 35.37 149,270 68,200 0
17/05/2007
35.37
 229,900 35.17 35.37 35.17 191,510 69,010 0
16/05/2007
35.17
 58,830 35.17 35.17 34.96 20,000 1,710 0
15/05/2007
35.17
 108,400 36.00 36.00 35.17 30,000 1,110 0
14/05/2007
36.00
 129,430 36.00 36.63 36.00 26,030 0 0
11/05/2007
36.00
 122,660 34.96 36.00 34.54 53,450 17,000 0
10/05/2007
34.96
 175,730 36.21 36.21 34.96 131,640 20,000 0
09/05/2007
36.21
 232,000 36.21 36.21 36.21 205,260 30,000 0
08/05/2007
36.21
 282,970 34.96 36.42 36.21 206,130 17,930 0
07/05/2007
34.96
 278,850 33.49 35.17 34.96 232,120 86,520 0
04/05/2007
33.49
 132,020 33.28 33.49 32.65 115,140 43,420 0
03/05/2007
33.28
 157,170 33.28 33.49 33.28 130,470 33,700 0
02/05/2007
33.28
 160,060 31.82 33.28 33.28 156,160 27,330 0
25/04/2007
31.82
 203,000 30.35 31.82 30.56 178,750 149,190 0
24/04/2007
30.35
 101,980 31.82 31.82 30.35 18,090 61,480 0
23/04/2007
31.82
 94,850 33.07 33.07 31.82 43,820 35,200 0
20/04/2007
33.07
 88,500 33.91 33.91 33.07 67,170 52,770 0
19/04/2007
33.91
 156,270 33.91 33.91 33.49 0 0 0
18/04/2007
33.91
 69,540 32.44 33.91 32.44 27,010 6,000 0
17/04/2007
32.44
 158,810 33.07 33.07 32.44 65,160 13,230 0
16/04/2007
33.07
 265,400 33.07 33.28 33.07 229,580 40,230 0
13/04/2007
33.07
 179,430 33.91 33.91 33.07 132,510 5,050 0
12/04/2007
33.91
 47,240 34.33 34.33 33.91 12,120 0 0
11/04/2007
34.33
 107,960 34.75 34.75 34.33 3,710 2,700 0
10/04/2007
34.75
 159,430 34.75 34.96 34.75 20,010 0 0
09/04/2007
34.75
 151,040 34.54 35.58 34.75 820 22,810 0
06/04/2007
34.54
 290,210 36.21 36.21 34.54 75,310 0 0
05/04/2007
36.21
 129,100 36.84 36.84 36.21 83,750 950 0
04/04/2007
36.84
 195,600 35.58 36.84 35.58 76,440 35,110 0
03/04/2007
35.58
 192,800 36.63 37.26 35.58 149,200 3,690 0
02/04/2007
36.63
 284,810 36.84 37.68 36.63 244,870 10,100 0

Chính sách bảo mật | Điều khoản sử dụng |