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)
11/11/2008
7.25
 101,360 7.61 7.61 7.23 32,860 29,250 0
10/11/2008
7.61
 47,730 7.51 7.71 7.61 5,000 1,120 0
07/11/2008
7.51
 56,480 7.61 7.61 7.33 9,550 810 0
06/11/2008
7.61
 145,730 7.37 7.73 7.17 33,330 1,270 0
05/11/2008
7.37
 34,110 7.03 7.37 7.37 0 1,100 0
04/11/2008
7.03
 73,140 6.71 7.03 6.61 30,130 5,310 0
03/11/2008
6.71
 33,770 6.71 6.91 6.41 90 10,500 0
31/10/2008
6.71
 82,810 6.71 6.71 6.47 8,010 12,040 0
30/10/2008
6.71
 254,280 6.71 6.71 6.39 88,690 0 0
29/10/2008
6.71
 212,670 6.57 6.89 6.57 3,580 32,070 0
28/10/2008
6.57
 313,010 6.91 6.91 6.57 80,350 230,680 0
27/10/2008
6.91
 167,490 7.25 7.25 6.89 55,100 2,370 0
24/10/2008
7.25
 116,520 7.59 7.59 7.25 43,090 27,030 0
23/10/2008
7.59
 64,170 7.97 7.97 7.59 9,100 63,670 0
22/10/2008
7.97
 112,720 8.37 8.41 7.97 15,410 110,010 0
21/10/2008
8.37
 121,450 8.37 8.41 8.05 0 101,150 0
20/10/2008
8.37
 59,790 8.81 9.01 8.37 4,500 55,590 0
17/10/2008
8.81
 41,450 8.61 8.81 8.71 0 0 0
16/10/2008
8.61
 84,480 8.41 8.61 8.03 15,350 16,510 0
15/10/2008
8.41
 204,030 8.65 8.65 8.25 21,870 195,650 0
14/10/2008
8.65
 10,240 8.25 8.65 8.65 0 9,740 0
13/10/2008
8.25
 46,850 8.67 9.01 8.25 8,180 9,530 0
10/10/2008
8.67
 262,470 9.11 9.11 8.67 135,180 36,000 0
09/10/2008
9.11
 67,610 9.05 9.45 8.81 0 8,130 0
08/10/2008
9.05
 138,360 9.51 9.51 9.05 10,620 9,910 0
07/10/2008
9.51
 93,680 9.99 9.99 9.51 1,200 12,010 0
06/10/2008
9.99
 61,050 10.51 10.51 9.99 3,220 2,090 0
03/10/2008
10.51
 41,040 10.61 10.61 10.41 500 5,030 0
02/10/2008
10.61
 54,070 10.61 11.11 10.61 8,790 21,520 0
01/10/2008
10.61
 37,900 10.71 11.11 10.51 1,300 3,330 0
30/09/2008
10.71
 99,350 11.21 11.21 10.71 95,350 0 0
29/09/2008
11.21
 67,390 11.21 11.31 10.71 38,090 200 0
26/09/2008
11.21
 66,600 11.11 11.61 10.91 20,960 910 0
25/09/2008
11.11
 121,590 10.61 11.11 10.41 1,700 910 0
24/09/2008
10.61
 61,220 11.11 11.11 10.61 4,800 4,170 0
23/09/2008
11.11
 178,100 10.81 11.31 10.31 28,170 6,030 0
22/09/2008
10.81
 4,020 10.31 10.81 10.81 0 820 0
19/09/2008
10.31
 410,130 9.89 10.31 10.21 0 351,620 0
18/09/2008
9.89
 36,220 10.41 10.41 9.89 2,440 0 0
17/09/2008
10.41
 102,860 10.91 10.91 10.41 11,110 10,270 0
16/09/2008
10.91
 90,020 11.41 11.41 10.91 320 23,980 0
15/09/2008
11.41
 100,800 11.21 11.71 11.11 300 0 0
12/09/2008
11.21
 100,970 11.71 11.71 11.21 770 2,440 0
11/09/2008
11.71
 90,300 12.31 12.31 11.71 6,940 6,920 0
10/09/2008
12.31
 133,060 12.91 13.21 12.31 1,860 300 0
09/09/2008
12.91
 205,470 13.51 13.61 12.91 31,340 2,390 0
08/09/2008
13.51
 57,420 14.21 14.21 13.51 25,790 1,000 0
05/09/2008
14.21
 201,930 14.91 14.91 14.21 5,240 0 0
04/09/2008
14.91
 169,660 14.91 14.91 14.41 4,880 0 0
03/09/2008
14.91
 177,320 14.21 14.91 14.41 500 42,030 0
29/08/2008
14.21
 207,990 13.81 14.21 13.31 10,720 25,790 0
28/08/2008
13.81
 612,900 13.31 13.91 12.71 38,980 5,240 0
27/08/2008
13.31
 15,160 12.71 13.31 13.31 -50,000 0 0
26/08/2008
12.71
 4,050 12.11 12.71 12.71 0 800 0
25/08/2008
12.11
 12,190 11.61 12.11 12.11 0 2,180 0
22/08/2008
11.61
 64,150 11.11 11.61 11.61 0 50,000 0
21/08/2008
11.11
 27,470 10.61 11.11 11.11 0 1,700 0
20/08/2008
10.61
 276,260 10.11 10.61 9.81 3,710 0 0
19/08/2008
10.11
 497,370 9.71 10.11 9.91 990 0 0
18/08/2008
9.71
 7,790 9.25 9.71 9.71 0 400 0
15/08/2008
9.25
 4,400 8.99 9.25 9.25 0 0 0
14/08/2008
8.99
 7,930 8.73 8.99 8.99 0 0 0
13/08/2008
8.73
 189,930 8.49 8.73 8.61 38,110 0 0
12/08/2008
8.49
 192,680 8.25 8.49 8.31 63,260 300 0
11/08/2008
8.25
 15,630 8.01 8.25 8.25 7,050 0 0
08/08/2008
8.01
 49,010 8.01 8.01 7.83 0 4,400 0
07/08/2008
8.01
 79,400 8.11 8.35 8.01 0 24,280 0
06/08/2008
8.11
 188,200 8.11 8.35 7.87 910 75,600 0
05/08/2008
8.11
 196,900 8.35 8.35 8.11 180,930 8,540 0
04/08/2008
8.35
 651,290 8.59 8.83 8.35 434,560 0 0
01/08/2008
8.59
 37,760 8.35 8.59 8.59 19,000 0 0
31/07/2008
8.35
 13,930 8.11 8.35 8.35 4,530 0 0
30/07/2008
8.11
 48,260 7.89 8.11 8.11 8,320 0 0
29/07/2008
7.89
 228,350 7.67 7.89 7.89 315,600 230 0
28/07/2008
7.67
 64,290 7.89 7.89 7.67 0 11,520 0
25/07/2008
7.89
 2,980 8.13 8.13 7.89 0 0 0
24/07/2008
8.13
 7,930 8.37 8.37 8.13 2,230 0 0
23/07/2008
8.37
 100 8.61 8.61 8.37 0 0 0
22/07/2008
8.61
 1,500 8.87 8.87 8.61 0 0 0
21/07/2008
8.87
 2,670 9.13 9.13 8.87 0 0 0
18/07/2008
9.13
 154,200 9.41 9.51 9.13 0 2,220 0
17/07/2008
9.41
 167,280 9.15 9.41 9.41 0 10 0
16/07/2008
9.15
 582,400 8.89 9.15 8.63 300 0 0
15/07/2008
8.89
 102,980 8.65 8.89 8.89 0 0 0
14/07/2008
8.65
 99,550 8.41 8.65 8.61 0 0 0
11/07/2008
8.41
 151,890 8.17 8.41 8.41 0 0 0
10/07/2008
8.17
 231,750 7.95 8.17 8.05 10 300 0
09/07/2008
7.95
 194,460 8.19 8.19 7.95 0 0 0
08/07/2008
8.19
 22,360 8.43 8.43 8.19 0 0 0
07/07/2008
8.43
 66,610 8.69 8.91 8.43 0 0 0
04/07/2008
8.69
 47,020 8.45 8.69 8.69 980 10 0
03/07/2008
8.45
 71,700 8.21 8.45 8.45 0 0 0
02/07/2008
8.21
 174,390 7.99 8.21 8.01 0 0 0
01/07/2008
7.99
 206,000 7.77 7.99 7.77 0 0 0
30/06/2008
7.77
 30,640 7.55 7.77 7.61 0 980 0
27/06/2008
7.55
 43,210 7.67 7.79 7.45 4,000 0 0
26/06/2008
7.67
 33,680 7.89 7.91 7.67 0 0 0
25/06/2008
7.89
 53,000 7.73 7.95 7.57 0 0 0
24/06/2008
7.73
 64,170 7.51 7.73 7.29 0 0 0
23/06/2008
7.51
 94,330 7.73 7.73 7.51 0 4,000 0

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