CTCP Gemadept (gmd)

51.50
1.80
(3.62%)
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
49.70
54.20
49.70
2 tháng
(2026-08-10) 		2.07 3.96% 46,783,200 -3,799,600 -358.4
49.70
54.20
49.70
3 tháng
(2026-07-10) 		4 7.97% 76,787,700 -2,614,300 -261.8
48
54.20
49.70
6 tháng
(2026-04-13) 		6.71 14.14% 148,365,200 -8,423,300 -697.4
47.49
54.20
49.70
12 tháng
(2025-10-13) 		10.67 24.50% 396,988,100 18,400,700 1,255.2
37.19
54.68
49.70
24 tháng
(2024-10-18) 		15.86 41.37% 924,407,800 14,196,060 673.1
26.46
54.68
49.70
36 tháng
(2023-10-24) 		22.27 69.76% 1,225,718,600 14,946,135 697.4
26.46
54.68
49.70
60 tháng
(2021-11-03) 		29.31 117.75% 1,985,987,100 46,423,012 2,255.9
19.72
54.68
49.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2007
15.88
 70,780 15.22 15.88 15.22 7,340 30,700 0
31/07/2007
15.22
 68,030 16.01 16.01 15.22 5,300 6,880 0
30/07/2007
16.01
 21,980 16.80 16.80 16.01 500 24,000 0
27/07/2007
16.80
 36,230 17.06 17.06 16.80 0 5,580 0
26/07/2007
17.06
 48,070 17.59 17.59 17.06 3,580 7,340 0
25/07/2007
17.59
 23,350 17.98 17.98 17.59 590 5,300 0
24/07/2007
17.98
 13,000 17.98 17.98 17.98 1,820 0 0
23/07/2007
17.98
 10,720 18.11 18.37 17.98 3,300 0 0
20/07/2007
18.11
 18,250 18.24 18.24 17.98 3,250 3,580 0
19/07/2007
18.24
 18,260 18.24 18.24 18.24 700 590 0
18/07/2007
18.24
 27,130 18.37 18.37 18.24 420 1,820 0
17/07/2007
18.37
 34,400 18.37 18.37 18.24 0 3,300 0
16/07/2007
18.37
 28,840 18.64 18.64 18.37 3,530 3,250 0
13/07/2007
18.64
 38,990 18.64 18.64 18.50 5,920 700 0
12/07/2007
18.64
 36,880 18.77 18.77 18.50 0 420 0
11/07/2007
18.77
 65,190 18.37 18.77 18.77 560 0 0
10/07/2007
18.37
 29,970 18.24 18.37 18.24 90 3,530 0
09/07/2007
18.24
 16,370 18.50 18.50 18.24 320 5,920 0
06/07/2007
18.50
 15,690 18.37 18.50 18.37 0 0 0
05/07/2007
18.37
 31,970 19.03 19.03 18.37 1,270 560 0
04/07/2007
19.03
 59,110 18.24 19.03 18.37 950 90 0
03/07/2007
18.24
 38,090 18.64 18.64 18.11 0 320 0
02/07/2007
18.64
 35,810 19.29 19.29 18.64 520 0 0
29/06/2007
19.29
 39,430 19.55 19.55 19.16 0 1,270 0
28/06/2007
19.55
 27,130 19.69 19.69 19.55 760 950 0
27/06/2007
19.69
 26,380 20.08 20.08 19.69 0 0 0
26/06/2007
20.08
 31,510 19.69 20.34 19.82 4,600 520 0
25/06/2007
19.69
 67,130 19.95 19.95 19.69 110 0 0
22/06/2007
19.95
 62,160 20.21 20.21 19.95 36,890 760 0
21/06/2007
20.21
 36,840 20.34 20.34 20.21 4,000 0 0
20/06/2007
20.34
 29,120 20.34 20.34 20.34 6,770 4,600 0
19/06/2007
20.34
 31,980 20.47 20.47 20.34 600 110 0
18/06/2007
20.47
 52,040 20.47 20.47 20.34 11,000 36,890 0
15/06/2007
20.47
 22,350 20.47 20.74 20.47 7,960 4,000 0
14/06/2007
20.47
 52,460 20.47 20.47 20.21 11,500 6,770 0
13/06/2007
20.47
 34,900 20.60 20.60 20.47 16,020 600 0
12/06/2007
20.60
 41,510 20.60 20.74 20.60 22,090 11,000 0
11/06/2007
20.60
 48,710 20.74 20.74 20.60 21,440 7,960 0
08/06/2007
20.74
 32,330 20.87 20.87 20.60 750 11,500 0
07/06/2007
20.87
 35,740 21.00 21.13 20.87 5,000 16,020 0
06/06/2007
21.00
 80,080 20.47 21.26 20.74 30,270 22,090 0
05/06/2007
20.47
 65,740 21.26 21.26 20.47 2,410 21,440 0
04/06/2007
21.26
 35,180 21.39 21.65 21.26 20,100 750 0
01/06/2007
21.39
 36,430 21.39 21.52 21.39 11,020 5,000 0
31/05/2007
21.39
 59,890 21.52 21.52 21.39 1,820 18,810 0
30/05/2007
21.52
 48,900 21.92 21.92 21.52 14,700 13,870 0
29/05/2007
21.92
 66,770 21.92 22.05 21.92 36,570 20,100 0
28/05/2007
21.92
 77,500 21.92 22.31 21.92 52,000 11,020 0
25/05/2007
21.92
 54,490 21.92 21.92 21.65 0 1,820 0
24/05/2007
21.92
 94,880 22.18 22.18 21.92 68,200 14,700 0
23/05/2007
22.18
 204,990 22.31 22.31 22.18 69,010 36,570 0
22/05/2007
22.31
 151,140 22.31 22.31 22.18 24,810 52,000 0
21/05/2007
22.31
 238,730 22.18 22.31 22.31 204,230 0 0
18/05/2007
22.18
 225,620 22.18 22.31 22.18 149,270 68,200 0
17/05/2007
22.18
 229,900 22.05 22.18 22.05 191,510 69,010 0
16/05/2007
22.05
 58,830 22.05 22.05 21.92 20,000 1,710 0
15/05/2007
22.05
 108,400 22.57 22.57 22.05 30,000 1,110 0
14/05/2007
22.57
 129,430 22.57 22.97 22.57 26,030 0 0
11/05/2007
22.57
 122,660 21.92 22.57 21.65 53,450 17,000 0
10/05/2007
21.92
 175,730 22.70 22.70 21.92 131,640 20,000 0
09/05/2007
22.70
 232,000 22.70 22.70 22.70 205,260 30,000 0
08/05/2007
22.70
 282,970 21.92 22.84 22.70 206,130 17,930 0
07/05/2007
21.92
 278,850 21.00 22.05 21.92 232,120 86,520 0
04/05/2007
21.00
 132,020 20.87 21.00 20.47 115,140 43,420 0
03/05/2007
20.87
 157,170 20.87 21.00 20.87 130,470 33,700 0
02/05/2007
20.87
 160,060 19.95 20.87 20.87 156,160 27,330 0
25/04/2007
19.95
 203,000 19.03 19.95 19.16 178,750 149,190 0
24/04/2007
19.03
 101,980 19.95 19.95 19.03 18,090 61,480 0
23/04/2007
19.95
 94,850 20.74 20.74 19.95 43,820 35,200 0
20/04/2007
20.74
 88,500 21.26 21.26 20.74 67,170 52,770 0
19/04/2007
21.26
 156,270 21.26 21.26 21.00 0 0 0
18/04/2007
21.26
 69,540 20.34 21.26 20.34 27,010 6,000 0
17/04/2007
20.34
 158,810 20.74 20.74 20.34 65,160 13,230 0
16/04/2007
20.74
 265,400 20.74 20.87 20.74 229,580 40,230 0
13/04/2007
20.74
 179,430 21.26 21.26 20.74 132,510 5,050 0
12/04/2007
21.26
 47,240 21.52 21.52 21.26 12,120 0 0
11/04/2007
21.52
 107,960 21.79 21.79 21.52 3,710 2,700 0
10/04/2007
21.79
 159,430 21.79 21.92 21.79 20,010 0 0
09/04/2007
21.79
 151,040 21.65 22.31 21.79 820 22,810 0
06/04/2007
21.65
 290,210 22.70 22.70 21.65 75,310 0 0
05/04/2007
22.70
 129,100 23.10 23.10 22.70 83,750 950 0
04/04/2007
23.10
 195,600 22.31 23.10 22.31 76,440 35,110 0
03/04/2007
22.31
 192,800 22.97 23.36 22.31 149,200 3,690 0
02/04/2007
22.97
 284,810 23.10 23.62 22.97 244,870 10,100 0
30/03/2007
23.10
 314,340 22.84 23.36 23.10 236,640 40,760 0
29/03/2007
22.84
 222,280 21.79 22.84 22.57 99,470 39,600 0
28/03/2007
21.79
 157,790 20.87 21.79 20.21 1,100 22,540 0
27/03/2007
20.87
 98,490 21.92 21.92 20.87 16,840 33,000 0
26/03/2007
21.92
 113,800 21.92 21.92 21.92 55,400 6,610 0
23/03/2007
21.92
 190,980 22.31 22.31 21.65 50,450 81,620 0
22/03/2007
22.31
 245,310 22.97 22.97 22.31 73,080 138,000 0
21/03/2007
22.97
 59,570 22.97 22.97 22.84 1,040 1,350 0
20/03/2007
22.97
 81,620 23.75 23.75 22.97 9,810 200 0
19/03/2007
23.75
 223,880 23.49 24.28 23.75 26,610 61,040 0
16/03/2007
23.49
 136,210 22.44 23.49 23.49 2,600 61,980 0
15/03/2007
22.44
 150,250 22.44 22.44 21.39 14,240 29,810 0
14/03/2007
22.44
 155,370 23.49 23.49 22.44 1,000 4,850 0
13/03/2007
23.49
 121,800 24.41 24.41 23.49 49,840 35,190 0
12/03/2007
24.41
 135,670 24.28 24.94 24.41 42,320 50 0
09/03/2007
24.28
 180,050 23.23 24.28 24.28 0 95,390 0

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