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
(2024-10-15) 		1.51 2.35% 30,248,300 2,122,437 130.1
60.72
65.90
65.90
2 tháng
(2024-09-16) 		0.83 1.28% 42,064,900 2,548,482 165.3
60.72
67.28
65.90
3 tháng
(2024-08-16) 		-2.06 -3.04% 59,283,400 2,076,122 128.4
60.72
71.03
65.90
6 tháng
(2024-05-20) 		-3.68 -5.30% 143,978,500 3,236,141 223.3
60.72
72.07
65.90
12 tháng
(2023-11-20) 		8.18 14.16% 306,555,400 1,239,527 69.9
55.57
72.07
65.90
24 tháng
(2022-11-25) 		28.90 78.12% 538,440,000 7,450,809 457.5
35.87
72.07
65.90
36 tháng
(2021-11-30) 		26.83 68.66% 1,013,371,400 32,967,704 1,693.3
31.45
72.07
65.90
60 tháng
(2019-12-11) 		49.14 293.22% 2,010,990,500 10,361,784 1,031.8
10.94
72.07
65.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2006
14.49
 35,030 14.58 14.58 14.49 0 0 0
12/06/2006
14.58
 52,290 14.49 14.58 14.58 0 0 0
09/06/2006
14.49
 44,110 14.49 14.49 14.49 0 0 0
08/06/2006
14.49
 46,710 14.29 14.49 14.29 0 0 0
07/06/2006
14.29
 34,890 14.49 14.49 14.29 0 0 0
06/06/2006
14.49
 58,280 14.68 14.68 14.49 0 0 0
05/06/2006
14.68
 35,870 14.29 14.68 14.49 0 0 0
02/06/2006
14.29
 25,060 14.01 14.29 14.10 0 0 0
01/06/2006
14.01
 43,190 14.01 14.29 14.01 0 0 0
31/05/2006
14.01
 84,700 13.72 14.01 14.01 0 0 0
30/05/2006
13.72
 95,050 14.20 14.20 13.53 0 0 0
29/05/2006
14.20
 29,190 14.68 14.68 14.20 0 0 0
26/05/2006
14.68
 25,540 14.68 14.68 14.68 0 0 0
25/05/2006
14.68
 49,710 15.15 15.15 14.68 0 0 0
24/05/2006
15.15
 83,240 14.49 15.15 14.49 0 0 0
23/05/2006
14.49
 87,110 14.96 14.96 14.49 0 0 0
22/05/2006
14.96
 114,850 15.25 15.25 14.96 0 0 0
19/05/2006
15.25
 108,140 15.34 15.34 15.06 0 0 0
18/05/2006
15.34
 116,050 15.63 15.63 15.34 0 0 0
17/05/2006
15.63
 222,330 15.25 15.63 15.25 0 0 0
16/05/2006
15.25
 316,860 15.82 15.82 15.15 0 0 0
15/05/2006
15.82
 117,940 15.15 15.82 15.82 0 0 0
12/05/2006
15.15
 69,600 14.49 15.15 15.15 0 0 0
11/05/2006
14.49
 193,450 13.82 14.49 14.49 0 0 0
10/05/2006
13.82
 67,110 14.49 14.49 13.82 0 0 0
09/05/2006
14.49
 30,610 15.25 15.25 14.49 0 0 0
08/05/2006
15.25
 170,770 15.44 15.63 15.25 0 0 0
05/05/2006
15.44
 165,970 15.53 15.82 15.44 0 0 0
04/05/2006
15.53
 136,080 15.82 15.82 15.53 0 0 0
03/05/2006
15.82
 178,130 15.82 15.82 15.82 0 0 0
28/04/2006
15.82
 224,650 15.82 15.82 15.06 0 0 0
27/04/2006
15.82
 190,610 16.58 16.58 15.82 0 0 0
26/04/2006
16.58
 182,730 15.82 16.58 16.58 0 0 0
25/04/2006
15.82
 234,040 15.15 15.82 15.82 0 0 0
24/04/2006
15.15
 252,410 14.87 15.15 15.06 0 0 0
21/04/2006
14.87
 118,360 14.58 14.87 14.58 0 0 0
20/04/2006
14.58
 118,930 15.06 15.06 14.58 0 0 0
19/04/2006
15.06
 135,970 15.06 15.25 15.06 0 0 0
18/04/2006
15.06
 144,000 14.87 15.06 14.87 0 0 0
17/04/2006
14.87
 98,070 14.77 14.87 14.87 0 0 0
14/04/2006
14.77
 131,930 14.58 14.77 14.68 0 0 0
13/04/2006
14.58
 81,290 14.49 14.58 14.49 0 0 0
12/04/2006
14.49
 86,100 14.68 14.68 14.29 0 0 0
11/04/2006
14.68
 76,620 14.87 14.87 14.68 0 0 0
10/04/2006
14.87
 56,100 14.96 14.96 14.87 0 0 0
07/04/2006
14.96
 66,770 14.87 14.96 14.87 0 0 0
06/04/2006
14.87
 136,880 14.29 14.87 14.87 0 0 0
05/04/2006
14.29
 61,310 14.29 14.29 13.91 0 0 0
04/04/2006
14.29
 72,890 14.39 14.39 14.29 0 0 0
03/04/2006
14.39
 118,960 14.01 14.49 14.39 0 0 0
31/03/2006
14.01
 51,910 13.72 14.39 14.01 0 0 0
30/03/2006
13.72
 155,680 13.15 13.72 13.72 0 0 0
29/03/2006
13.15
 82,570 13.15 13.15 13.15 0 0 0
28/03/2006
13.15
 96,450 13.15 13.15 13.15 0 0 0
27/03/2006
13.15
 22,440 13.25 13.25 13.15 0 0 0
24/03/2006
13.25
 17,050 13.34 13.34 13.25 0 0 0
23/03/2006
13.34
 34,800 13.34 13.53 13.34 0 0 0
22/03/2006
13.34
 31,000 13.15 13.34 13.34 0 0 0
21/03/2006
13.15
 50,170 12.87 13.15 12.96 0 0 0
20/03/2006
12.87
 49,300 12.77 12.87 12.77 0 0 0
17/03/2006
12.77
 90,830 12.67 12.77 12.77 0 0 0
16/03/2006
12.67
 79,650 12.77 12.77 12.67 0 0 0
15/03/2006
12.77
 26,120 12.77 12.77 12.77 0 0 0
14/03/2006
12.77
 64,780 12.58 12.77 12.77 0 0 0
13/03/2006
12.58
 84,320 12.58 12.58 12.39 0 0 0
10/03/2006
12.58
 82,230 12.77 12.77 12.58 0 0 0
09/03/2006
12.77
 49,510 12.87 12.87 12.77 0 0 0
08/03/2006
12.87
 143,780 12.39 12.96 12.87 0 0 0
07/03/2006
12.39
 55,530 11.82 12.39 12.39 0 0 0
06/03/2006
11.82
 74,860 11.34 11.82 11.82 0 0 0
03/03/2006
11.34
 143,180 10.86 11.34 11.34 0 0 0
02/03/2006: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67)
02/03/2006
10.86
 16,400 10.41 10.86 10.86 0 0 0
01/03/2006
10.41
 33,660 10.41 10.41 10.41 0 0 0
28/02/2006
10.41
 39,760 10.41 10.41 10.41 0 0 0
27/02/2006
10.41
 95,250 10.29 10.41 10.41 0 0 0
24/02/2006
10.29
 55,760 10.01 10.29 10.29 0 0 0
23/02/2006
10.01
 54,700 10.01 10.01 10.01 0 0 0
22/02/2006
10.01
 82,640 9.66 10.12 10.01 0 0 0
21/02/2006
9.66
 59,380 9.21 9.66 9.66 0 0 0
20/02/2006
9.21
 24,550 8.81 9.21 9.21 0 0 0
17/02/2006
8.81
 16,290 8.75 8.81 8.75 0 0 0
16/02/2006
8.75
 10,900 8.58 8.75 8.75 0 0 0
15/02/2006
8.58
 10,820 8.46 8.58 8.52 0 0 0
14/02/2006
8.46
 9,680 8.35 8.46 8.35 0 0 0
13/02/2006
8.35
 18,670 8.46 8.46 8.35 0 0 0
10/02/2006
8.46
 14,230 8.52 8.52 8.46 0 0 0
09/02/2006
8.52
 14,350 8.46 8.52 8.46 0 0 0
08/02/2006
8.46
 14,450 8.18 8.46 8.35 0 0 0
07/02/2006
8.18
 10,140 8.06 8.18 8.06 0 0 0
06/02/2006
8.06
 7,330 8.00 8.35 8.06 0 0 0
27/01/2006
8.00
 5,260 7.95 8.00 8.00 0 0 0
26/01/2006
7.95
 1,100 7.95 7.95 7.95 0 0 0
25/01/2006
7.95
 2,860 7.95 7.95 7.95 0 0 0
24/01/2006
7.95
 4,720 7.95 7.95 7.95 0 0 0
23/01/2006
7.95
 2,830 7.95 7.95 7.95 0 0 0
20/01/2006
7.95
 5,100 7.95 7.95 7.95 0 0 0
19/01/2006
7.95
 1,300 7.95 7.95 7.95 0 0 0
18/01/2006
7.95
 4,870 7.95 8.00 7.95 0 0 0
17/01/2006
7.95
 6,700 7.89 7.95 7.89 0 0 0
13/01/2006
7.89
 12,690 7.95 7.95 7.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |