CTCP Gemadept (gmd)

65.90
0.10
(0.15%)
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
(2024-10-14) 		0.99 1.52% 30,058,200 2,072,375 126.8
60.72
65.90
65.80
2 tháng
(2024-09-16) 		0.73 1.12% 41,410,000 2,499,850 162.1
60.72
67.28
65.80
3 tháng
(2024-08-15) 		-1.65 -2.45% 59,328,400 2,394,790 154.1
60.72
71.03
65.80
6 tháng
(2024-05-17) 		-4.53 -6.44% 144,798,200 3,182,209 219.6
60.72
72.07
65.80
12 tháng
(2023-11-20) 		8.08 13.99% 305,900,500 1,190,895 66.7
55.57
72.07
65.80
24 tháng
(2022-11-24) 		28.80 77.85% 538,576,000 7,988,677 481.3
35.87
72.07
65.80
36 tháng
(2021-11-29) 		26.65 68.07% 1,014,465,700 33,058,072 1,696.7
31.45
72.07
65.80
60 tháng
(2019-12-10) 		49.04 292.63% 2,010,441,000 10,313,302 1,028.6
10.94
72.07
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/03/2003
3.44
 2,000 3.50 3.50 3.44 0 0 0
27/03/2003
3.50
 100 3.45 3.50 3.50 0 0 0
26/03/2003
3.45
 6,800 3.46 3.46 3.45 0 0 0
25/03/2003
3.46
 2,800 3.46 3.46 3.46 0 0 0
24/03/2003
3.46
 2,600 3.51 3.51 3.46 0 0 0
21/03/2003
3.51
 19,100 3.53 3.53 3.51 0 0 0
20/03/2003
3.53
 800 3.60 3.60 3.53 0 0 0
19/03/2003
3.60
 1,600 3.51 3.60 3.60 0 0 0
18/03/2003
3.51
 4,600 3.62 3.62 3.51 0 0 0
17/03/2003
3.62
 2,000 3.64 3.64 3.62 0 0 0
14/03/2003
3.64
 1,400 3.64 3.64 3.64 0 0 0
13/03/2003
3.64
 10,700 3.64 3.64 3.64 0 0 0
12/03/2003
3.64
 13,500 3.64 3.64 3.64 0 0 0
11/03/2003
3.64
 900 3.67 3.67 3.64 0 0 0
10/03/2003
3.67
 4,000 3.67 3.67 3.67 0 0 0
07/03/2003
3.67
 5,700 3.69 3.69 3.67 0 0 0
06/03/2003
3.69
 6,500 3.67 3.69 3.69 0 0 0
05/03/2003
3.67
 1,200 3.67 3.67 3.67 0 0 0
04/03/2003
3.67
 900 3.67 3.67 3.67 0 0 0
03/03/2003
3.67
 2,500 3.67 3.67 3.67 0 0 0
28/02/2003
3.67
 500 3.70 3.70 3.67 0 0 0
27/02/2003
3.70
 2,200 3.70 3.70 3.70 0 0 0
26/02/2003
3.70
 1,000 3.67 3.70 3.70 0 0 0
25/02/2003
3.67
 2,200 3.70 3.70 3.67 0 0 0
24/02/2003
3.70
 1,000 3.70 3.70 3.70 0 0 0
21/02/2003
3.70
 2,700 3.72 3.72 3.70 0 0 0
20/02/2003
3.72
 6,000 3.70 3.72 3.72 0 0 0
19/02/2003
3.70
 2,600 3.71 3.71 3.70 0 0 0
18/02/2003
3.71
 4,000 3.70 3.71 3.71 0 0 0
17/02/2003
3.70
 500 3.72 3.72 3.70 0 0 0
14/02/2003
3.72
 700 3.70 3.72 3.72 0 0 0
13/02/2003
3.70
 1,700 3.70 3.70 3.70 0 0 0
12/02/2003
3.70
 2,100 3.72 3.72 3.70 0 0 0
11/02/2003
3.72
 2,000 3.77 3.77 3.72 0 0 0
10/02/2003
3.77
 600 3.77 3.77 3.77 0 0 0
28/01/2003
3.77
 3,400 3.72 3.77 3.77 0 0 0
27/01/2003
3.72
 3,100 3.72 3.72 3.72 0 0 0
24/01/2003
3.72
 800 3.78 3.78 3.72 0 0 0
23/01/2003
3.78
 2,000 3.71 3.78 3.78 0 0 0
22/01/2003
3.71
 1,100 3.71 3.71 3.71 0 0 0
21/01/2003
3.71
 2,500 3.71 3.71 3.71 0 0 0
20/01/2003
3.71
 2,500 3.83 3.83 3.71 0 0 0
17/01/2003
3.83
 0 3.83 3.83 3.83 0 0 0
16/01/2003
3.83
 1,900 4.03 4.03 3.83 0 0 0
15/01/2003
4.03
 1,700 4.03 4.03 4.03 0 0 0
14/01/2003
4.03
 2,100 4.03 4.03 4.03 0 0 0
13/01/2003
4.03
 2,200 4.04 4.04 4.03 0 0 0
10/01/2003
4.04
 2,700 4.04 4.04 4.04 0 0 0
09/01/2003
4.04
 1,300 4.08 4.08 4.04 0 0 0
08/01/2003
4.08
 1,700 4.08 4.08 4.08 0 0 0
07/01/2003
4.08
 4,500 4.08 4.08 4.08 0 0 0
06/01/2003
4.08
 1,000 4.08 4.08 4.08 0 0 0
03/01/2003
4.08
 300 4.15 4.15 4.08 0 0 0
02/01/2003
4.15
 0 4.15 4.15 4.15 0 0 0
31/12/2002
4.15
 300 4.05 4.15 4.15 0 0 0
30/12/2002
4.05
 2,800 4.08 4.08 4.05 0 0 0
27/12/2002
4.08
 4,100 4.06 4.08 4.08 0 0 0
26/12/2002
4.06
 6,100 4.05 4.06 4.06 0 0 0
25/12/2002
4.05
 5,500 4.04 4.05 4.05 0 0 0
24/12/2002
4.04
 4,300 4.04 4.04 4.04 0 0 0
23/12/2002
4.04
 2,800 4.04 4.04 4.04 0 0 0
20/12/2002
4.04
 500 4.05 4.05 4.04 0 0 0
19/12/2002
4.05
 10,000 4.02 4.05 4.05 0 0 0
18/12/2002
4.02
 14,100 4.00 4.02 4.02 0 0 0
17/12/2002
4.00
 6,200 4.00 4.00 4.00 0 0 0
16/12/2002
4.00
 6,000 4.00 4.00 4.00 0 0 0
13/12/2002
4.00
 2,200 3.97 4.00 4.00 0 0 0
12/12/2002
3.97
 3,800 4.02 4.02 3.97 0 0 0
11/12/2002
4.02
 1,200 4.03 4.03 4.02 0 0 0
10/12/2002
4.03
 100 3.99 4.03 4.03 0 0 0
09/12/2002
3.99
 5,000 4.04 4.04 3.99 0 0 0
06/12/2002
4.04
 4,400 4.15 4.15 4.04 0 0 0
05/12/2002
4.15
 9,900 4.15 4.15 4.15 0 0 0
04/12/2002
4.15
 3,100 4.08 4.15 4.15 0 0 0
03/12/2002
4.08
 2,400 3.98 4.08 4.08 0 0 0
02/12/2002
3.98
 3,100 3.95 3.98 3.98 0 0 0
29/11/2002
3.95
 2,100 3.93 3.95 3.95 0 0 0
28/11/2002
3.93
 1,600 3.93 3.93 3.93 0 0 0
27/11/2002
3.93
 2,000 3.93 3.93 3.93 0 0 0
26/11/2002
3.93
 1,500 3.93 3.93 3.93 0 0 0
25/11/2002
3.93
 200 3.82 3.93 3.93 0 0 0
22/11/2002
3.82
 500 3.94 3.94 3.82 0 0 0
21/11/2002
3.94
 2,400 3.93 3.94 3.94 0 0 0
20/11/2002
3.93
 1,500 3.89 3.93 3.93 0 0 0
19/11/2002
3.89
 100 3.89 3.89 3.89 0 0 0
18/11/2002
3.89
 4,900 3.89 3.89 3.89 0 0 0
15/11/2002
3.89
 2,600 3.85 3.89 3.89 0 0 0
14/11/2002
3.85
 10,500 3.84 3.85 3.85 0 0 0
13/11/2002
3.84
 4,000 3.84 3.84 3.84 0 0 0
12/11/2002
3.84
 1,800 3.84 3.84 3.84 0 0 0
11/11/2002
3.84
 1,300 3.83 3.84 3.84 0 0 0
08/11/2002
3.83
 800 3.81 3.83 3.83 0 0 0
07/11/2002
3.81
 3,000 3.83 3.83 3.81 0 0 0
06/11/2002
3.83
 1,200 3.81 3.83 3.83 0 0 0
05/11/2002
3.81
 4,000 3.92 3.92 3.81 0 0 0
04/11/2002
3.92
 2,300 3.94 3.94 3.92 0 0 0
01/11/2002
3.94
 500 3.94 3.94 3.94 0 0 0
31/10/2002
3.94
 1,000 3.94 3.94 3.94 0 0 0
30/10/2002
3.94
 700 3.95 3.95 3.94 0 0 0
29/10/2002
3.95
 1,500 3.99 3.99 3.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |