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)
05/04/2005
5.30
 11,000 5.35 5.35 5.30 0 0 0
04/04/2005
5.35
 850 5.35 5.35 5.35 0 0 0
01/04/2005
5.35
 4,420 5.35 5.40 5.35 0 0 0
31/03/2005
5.35
 20,170 5.40 5.40 5.35 0 0 0
30/03/2005
5.40
 5,350 5.40 5.40 5.40 0 0 0
29/03/2005
5.40
 1,010 5.45 5.45 5.40 0 0 0
28/03/2005
5.45
 6,750 5.55 5.55 5.45 0 0 0
25/03/2005
5.55
 4,200 5.65 5.65 5.55 0 0 0
24/03/2005
5.65
 36,000 5.40 5.65 5.45 0 0 0
23/03/2005
5.40
 16,000 5.35 5.40 5.40 0 0 0
22/03/2005
5.35
 500 5.45 5.45 5.35 0 0 0
21/03/2005
5.45
 69,860 5.25 5.45 5.20 0 0 0
18/03/2005
5.25
 200 5.20 5.25 5.20 0 0 0
17/03/2005
5.20
 1,790 5.25 5.25 5.20 0 0 0
16/03/2005
5.25
 840 5.25 5.25 5.25 0 0 0
15/03/2005
5.25
 500 5.20 5.25 5.25 0 0 0
14/03/2005
5.20
 3,050 5.25 5.25 5.20 0 0 0
11/03/2005
5.25
 2,990 5.25 5.25 5.25 0 0 0
10/03/2005
5.25
 8,760 5.25 5.25 5.25 0 0 0
09/03/2005
5.25
 10,660 5.25 5.25 5.20 0 0 0
08/03/2005
5.25
 1,230 5.25 5.25 5.20 0 0 0
07/03/2005
5.25
 1,150 5.25 5.25 5.25 0 0 0
04/03/2005
5.25
 6,010 5.25 5.25 5.25 0 0 0
03/03/2005
5.25
 5,220 5.20 5.25 5.20 0 0 0
02/03/2005
5.20
 9,570 5.20 5.25 5.20 0 0 0
01/03/2005
5.20
 120 5.20 5.25 5.20 0 0 0
28/02/2005
5.20
 4,590 5.20 5.20 5.20 0 0 0
25/02/2005
5.20
 470 5.15 5.20 5.20 0 0 0
24/02/2005
5.15
 8,230 5.15 5.15 5.15 0 0 0
23/02/2005
5.15
 24,590 5.10 5.15 5.10 0 0 0
22/02/2005
5.10
 9,280 5.10 5.15 5.10 0 0 0
21/02/2005
5.10
 2,010 5.15 5.15 5.10 0 0 0
18/02/2005
5.15
 1,000 5.15 5.15 5.15 0 0 0
17/02/2005
5.15
 2,090 5.15 5.15 5.15 0 0 0
16/02/2005
5.15
 1,010 5.20 5.20 5.15 0 0 0
15/02/2005
5.20
 310 5.15 5.20 5.20 0 0 0
14/02/2005
5.15
 2,150 5.20 5.20 5.15 0 0 0
04/02/2005
5.20
 310 5.10 5.20 5.10 0 0 0
03/02/2005
5.10
 1,090 5.10 5.15 5.10 0 0 0
02/02/2005
5.10
 1,000 5.10 5.10 5.10 0 0 0
01/02/2005
5.10
 6,300 5.15 5.15 5.10 0 0 0
31/01/2005
5.15
 100 5.15 5.15 5.15 0 0 0
28/01/2005
5.15
 10 5.10 5.15 5.10 0 0 0
27/01/2005
5.10
 1,470 5.15 5.15 5.10 0 0 0
26/01/2005
5.15
 600 5.15 5.15 5.15 0 0 0
25/01/2005
5.15
 1,100 5.15 5.15 5.15 0 0 0
24/01/2005
5.15
 660 5.20 5.20 5.15 0 0 0
21/01/2005
5.20
 5,270 5.10 5.20 5.20 0 0 0
20/01/2005
5.10
 2,100 5.15 5.15 5.10 0 0 0
19/01/2005
5.15
 5,480 5.15 5.15 5.10 0 0 0
18/01/2005
5.15
 900 5.15 5.15 5.15 0 0 0
17/01/2005
5.15
 410 5.15 5.15 5.15 0 0 0
14/01/2005
5.15
 2,190 5.05 5.15 5.05 0 0 0
13/01/2005
5.05
 1,310 5.10 5.15 5.05 0 0 0
12/01/2005
5.10
 5,200 5.10 5.10 5.10 0 0 0
11/01/2005
5.10
 360 5.10 5.15 5.10 0 0 0
10/01/2005
5.10
 2,050 5.15 5.15 5.10 0 0 0
07/01/2005
5.15
 2,210 5.20 5.20 5.10 0 0 0
06/01/2005
5.20
 4,110 5.20 5.20 5.20 0 0 0
05/01/2005
5.20
 2,090 5.20 5.20 5.20 0 0 0
04/01/2005
5.20
 2,060 5.25 5.25 5.20 0 0 0
31/12/2004
5.25
 39,610 5.20 5.25 5.20 0 0 0
30/12/2004
5.20
 21,560 5.15 5.20 5.15 0 0 0
29/12/2004
5.15
 11,530 5.20 5.20 5.10 0 0 0
28/12/2004
5.20
 340 5.20 5.25 5.20 0 0 0
27/12/2004
5.20
 7,850 5.25 5.25 5.20 0 0 0
24/12/2004
5.25
 15,690 5.15 5.25 5.20 0 0 0
23/12/2004
5.15
 9,510 5.10 5.20 5.15 0 0 0
22/12/2004
5.10
 7,890 5.05 5.10 5.05 0 0 0
21/12/2004
5.05
 9,110 5.05 5.05 5.05 0 0 0
20/12/2004
5.05
 9,950 5.00 5.05 5.05 0 0 0
17/12/2004
5.00
 18,080 4.95 5.00 4.97 0 0 0
16/12/2004
4.95
 4,960 4.94 4.95 4.94 0 0 0
15/12/2004
4.94
 5,350 4.92 4.94 4.93 0 0 0
14/12/2004
4.92
 5,390 4.90 4.92 4.89 0 0 0
13/12/2004
4.90
 13,030 4.88 4.90 4.88 0 0 0
10/12/2004
4.88
 12,410 4.88 4.88 4.87 0 0 0
09/12/2004
4.88
 6,280 4.87 4.90 4.88 0 0 0
08/12/2004
4.87
 9,150 4.85 4.96 4.87 0 0 0
07/12/2004
4.85
 12,780 4.82 4.85 4.84 0 0 0
06/12/2004
4.82
 2,390 4.82 4.85 4.82 0 0 0
03/12/2004
4.82
 22,430 4.78 4.82 4.80 0 0 0
02/12/2004
4.78
 5,400 4.95 4.95 4.78 0 0 0
01/12/2004
4.95
 45,040 4.72 4.95 4.95 0 0 0
30/11/2004
4.72
 25,530 4.50 4.72 4.70 0 0 0
29/11/2004
4.50
 25,340 4.43 4.50 4.44 0 0 0
26/11/2004
4.43
 13,630 4.45 4.45 4.42 0 0 0
25/11/2004
4.45
 11,120 4.50 4.50 4.45 0 0 0
24/11/2004
4.50
 7,420 4.52 4.52 4.50 0 0 0
23/11/2004
4.52
 16,840 4.58 4.58 4.52 0 0 0
22/11/2004
4.58
 8,680 4.60 4.60 4.58 0 0 0
19/11/2004
4.60
 5,670 4.62 4.62 4.55 0 0 0
18/11/2004
4.62
 20,040 4.64 4.64 4.62 0 0 0
17/11/2004
4.64
 11,930 4.65 4.65 4.64 0 0 0
16/11/2004
4.65
 10,130 4.70 4.70 4.65 0 0 0
15/11/2004
4.70
 2,800 4.76 4.76 4.70 0 0 0
12/11/2004
4.76
 5,730 4.77 4.77 4.76 0 0 0
11/11/2004
4.77
 4,480 4.79 4.79 4.77 0 0 0
10/11/2004
4.79
 11,880 4.79 4.79 4.79 0 0 0
09/11/2004
4.79
 9,860 4.81 4.81 4.79 0 0 0

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