CTCP Gemadept (gmd)

49.70
0
(0%)
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)
20/12/2005
4.98
 45,700 4.88 4.98 4.98 0 0 0
19/12/2005
4.88
 6,050 4.91 4.91 4.88 0 0 0
16/12/2005
4.91
 24,500 4.91 4.91 4.91 0 0 0
15/12/2005
4.91
 32,510 4.95 4.95 4.91 0 0 0
14/12/2005
4.95
 21,710 4.95 4.98 4.95 0 0 0
13/12/2005
4.95
 15,410 4.98 4.98 4.95 0 0 0
12/12/2005
4.98
 26,940 4.84 5.02 4.98 0 0 0
09/12/2005
4.84
 21,610 4.66 4.84 4.73 0 0 0
08/12/2005
4.66
 8,850 4.70 4.70 4.66 0 0 0
07/12/2005
4.70
 15,100 4.70 4.70 4.70 0 0 0
06/12/2005
4.70
 14,010 4.70 4.70 4.66 0 0 0
05/12/2005
4.70
 20,660 4.62 4.70 4.62 0 0 0
02/12/2005
4.62
 22,700 4.62 4.62 4.62 0 0 0
01/12/2005
4.62
 9,440 4.62 4.62 4.59 0 0 0
30/11/2005
4.62
 27,210 4.62 4.62 4.62 0 0 0
29/11/2005
4.62
 6,510 4.59 4.62 4.59 0 0 0
28/11/2005
4.59
 6,810 4.59 4.59 4.59 0 0 0
25/11/2005
4.59
 22,390 4.55 4.59 4.55 0 0 0
24/11/2005
4.55
 11,170 4.55 4.55 4.55 0 0 0
23/11/2005
4.55
 25,300 4.52 4.55 4.52 0 0 0
22/11/2005
4.52
 17,370 4.52 4.52 4.52 0 0 0
21/11/2005
4.52
 14,050 4.52 4.52 4.52 0 0 0
18/11/2005
4.52
 18,170 4.55 4.55 4.52 0 0 0
17/11/2005
4.55
 41,600 4.59 4.59 4.55 0 0 0
16/11/2005
4.59
 14,270 4.59 4.59 4.59 0 0 0
15/11/2005
4.59
 16,830 4.62 4.62 4.59 0 0 0
14/11/2005
4.62
 19,500 4.66 4.66 4.62 0 0 0
11/11/2005
4.66
 38,980 4.59 4.66 4.66 0 0 0
10/11/2005
4.59
 42,950 4.59 4.59 4.59 0 0 0
09/11/2005
4.59
 23,410 4.59 4.59 4.59 0 0 0
08/11/2005
4.59
 16,820 4.59 4.59 4.59 0 0 0
07/11/2005
4.59
 60,320 4.52 4.59 4.52 0 0 0
04/11/2005
4.52
 121,980 4.45 4.59 4.52 0 0 0
03/11/2005
4.45
 12,710 4.27 4.45 4.45 0 0 0
02/11/2005
4.27
 6,740 4.09 4.27 4.27 0 0 0
01/11/2005
4.09
 25,590 3.91 4.09 4.09 0 0 0
31/10/2005
3.91
 48,790 3.87 3.91 3.87 0 0 0
28/10/2005
3.87
 21,770 3.87 3.87 3.87 0 0 0
27/10/2005
3.87
 29,890 3.87 3.87 3.87 0 0 0
26/10/2005
3.87
 32,010 3.87 3.87 3.87 0 0 0
25/10/2005
3.87
 33,850 3.87 3.87 3.87 0 0 0
24/10/2005
3.87
 19,660 3.84 3.87 3.80 0 0 0
21/10/2005
3.84
 16,390 3.84 3.84 3.84 0 0 0
20/10/2005
3.84
 8,510 3.84 3.84 3.84 0 0 0
19/10/2005
3.84
 2,950 3.84 3.84 3.80 0 0 0
18/10/2005
3.84
 17,620 3.84 3.84 3.84 0 0 0
17/10/2005
3.84
 10,330 3.84 3.84 3.84 0 0 0
14/10/2005
3.84
 17,730 3.80 3.84 3.84 0 0 0
13/10/2005
3.80
 17,460 3.76 3.80 3.76 0 0 0
12/10/2005
3.76
 18,300 3.76 3.76 3.76 0 0 0
11/10/2005
3.76
 1,800 3.80 3.80 3.76 0 0 0
10/10/2005
3.80
 6,590 3.80 3.80 3.80 0 0 0
07/10/2005
3.80
 12,790 3.76 3.80 3.76 0 0 0
06/10/2005
3.76
 10,610 3.76 3.76 3.73 0 0 0
05/10/2005
3.76
 7,160 3.76 3.76 3.73 0 0 0
04/10/2005
3.76
 11,200 3.80 3.80 3.76 0 0 0
03/10/2005
3.80
 9,280 3.84 3.84 3.80 0 0 0
30/09/2005
3.84
 25,040 3.66 3.84 3.84 0 0 0
29/09/2005
3.66
 11,580 3.66 3.66 3.66 0 0 0
28/09/2005
3.66
 4,230 3.69 3.69 3.66 0 0 0
27/09/2005
3.69
 15,000 3.69 3.69 3.69 0 0 0
26/09/2005
3.69
 18,050 3.69 3.69 3.69 0 0 0
23/09/2005
3.69
 10,790 3.69 3.73 3.69 0 0 0
22/09/2005
3.69
 26,140 3.73 3.73 3.69 0 0 0
21/09/2005
3.73
 57,570 3.76 3.80 3.73 0 0 0
20/09/2005
3.76
 61,930 3.66 3.76 3.73 0 0 0
19/09/2005
3.66
 8,180 3.62 3.66 3.62 0 0 0
16/09/2005
3.62
 3,880 3.58 3.62 3.62 0 0 0
15/09/2005
3.58
 9,220 3.58 3.58 3.58 0 0 0
14/09/2005
3.58
 7,820 3.62 3.62 3.58 0 0 0
13/09/2005
3.62
 11,910 3.62 3.62 3.62 0 0 0
12/09/2005
3.62
 15,000 3.58 3.66 3.62 0 0 0
09/09/2005
3.58
 3,350 3.58 3.58 3.58 0 0 0
08/09/2005
3.58
 11,520 3.58 3.62 3.58 0 0 0
07/09/2005
3.58
 19,330 3.58 3.58 3.58 0 0 0
06/09/2005
3.58
 5,580 3.58 3.58 3.57 0 0 0
05/09/2005
3.58
 3,590 3.62 3.62 3.58 0 0 0
01/09/2005
3.62
 16,200 3.62 3.62 3.62 0 0 0
31/08/2005
3.62
 8,420 3.66 3.66 3.62 0 0 0
30/08/2005
3.66
 13,440 3.56 3.66 3.66 0 0 0
29/08/2005
3.56
 7,460 3.51 3.56 3.53 0 0 0
26/08/2005
3.51
 12,050 3.51 3.51 3.51 0 0 0
25/08/2005
3.51
 8,570 3.50 3.51 3.48 0 0 0
24/08/2005
3.50
 8,520 3.51 3.51 3.50 0 0 0
23/08/2005
3.51
 2,910 3.51 3.51 3.51 0 0 0
22/08/2005
3.51
 10,920 3.51 3.51 3.51 0 0 0
19/08/2005
3.51
 8,050 3.50 3.51 3.50 0 0 0
18/08/2005
3.50
 4,360 3.50 3.50 3.50 0 0 0
17/08/2005
3.50
 0 3.50 3.50 3.50 0 0 0
16/08/2005
3.50
 3,670 3.50 3.50 3.48 0 0 0
15/08/2005
3.50
 16,400 3.51 3.51 3.50 0 0 0
12/08/2005
3.51
 10,080 3.51 3.51 3.51 0 0 0
11/08/2005
3.51
 8,960 3.51 3.51 3.51 0 0 0
10/08/2005
3.51
 8,230 3.55 3.55 3.51 0 0 0
09/08/2005
3.55
 9,370 3.55 3.57 3.55 0 0 0
08/08/2005
3.55
 11,380 3.58 3.58 3.55 0 0 0
05/08/2005
3.58
 5,050 3.58 3.58 3.58 0 0 0
04/08/2005
3.58
 8,700 3.55 3.58 3.55 0 0 0
03/08/2005
3.55
 2,320 3.55 3.55 3.55 0 0 0
02/08/2005
3.55
 1,770 3.55 3.58 3.55 0 0 0

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