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)
08/11/2004
4.81
 24,190 4.87 4.87 4.81 0 0 0
05/11/2004
4.87
 8,100 4.92 4.92 4.87 0 0 0
04/11/2004
4.92
 2,820 4.96 4.96 4.92 0 0 0
03/11/2004
4.96
 5,900 5.00 5.00 4.96 0 0 0
02/11/2004
5.00
 7,600 5.00 5.00 5.00 0 0 0
01/11/2004
5.00
 3,430 5.00 5.00 5.00 0 0 0
29/10/2004
5.00
 15,490 5.00 5.00 4.87 0 0 0
28/10/2004
5.00
 34,130 5.15 5.15 5.00 0 0 0
27/10/2004
5.15
 7,650 5.15 5.15 5.15 0 0 0
26/10/2004
5.15
 12,110 5.20 5.20 5.15 0 0 0
25/10/2004
5.20
 6,100 5.20 5.20 5.20 0 0 0
22/10/2004
5.20
 3,210 5.25 5.25 5.20 0 0 0
21/10/2004
5.25
 2,160 5.25 5.25 5.25 0 0 0
20/10/2004
5.25
 7,150 5.25 5.25 5.25 0 0 0
19/10/2004
5.25
 20,370 5.25 5.25 5.25 0 0 0
18/10/2004
5.25
 6,100 5.25 5.30 5.25 0 0 0
15/10/2004
5.25
 11,800 5.30 5.30 5.25 0 0 0
14/10/2004
5.30
 0 5.30 5.30 5.30 0 0 0
13/10/2004
5.30
 100 5.30 5.30 5.30 0 0 0
12/10/2004
5.30
 2,000 5.25 5.30 5.25 0 0 0
11/10/2004
5.25
 2,450 5.30 5.30 5.25 0 0 0
08/10/2004
5.30
 7,360 5.30 5.30 5.30 0 0 0
07/10/2004
5.30
 1,190 5.25 5.30 5.25 0 0 0
06/10/2004
5.25
 970 5.30 5.30 5.25 0 0 0
05/10/2004
5.30
 2,500 5.30 5.30 5.30 0 0 0
04/10/2004
5.30
 10,210 5.30 5.30 5.30 0 0 0
01/10/2004
5.30
 500 5.25 5.30 5.25 0 0 0
30/09/2004
5.25
 15,840 5.30 5.30 5.25 0 0 0
29/09/2004
5.30
 14,500 5.30 5.30 5.30 0 0 0
28/09/2004
5.30
 900 5.25 5.30 5.30 0 0 0
27/09/2004
5.25
 2,210 5.30 5.30 5.25 0 0 0
24/09/2004
5.30
 1,430 5.25 5.30 5.25 0 0 0
23/09/2004
5.25
 2,880 5.25 5.25 5.25 0 0 0
22/09/2004
5.25
 1,500 5.30 5.30 5.25 0 0 0
21/09/2004
5.30
 200 5.25 5.30 5.25 0 0 0
20/09/2004
5.25
 1,980 5.25 5.25 5.25 0 0 0
17/09/2004
5.25
 5,720 5.30 5.30 5.25 0 0 0
16/09/2004
5.30
 200 5.30 5.30 5.30 0 0 0
15/09/2004
5.30
 9,900 5.30 5.30 5.30 0 0 0
14/09/2004
5.30
 700 5.30 5.30 5.30 0 0 0
13/09/2004
5.30
 1,560 5.30 5.30 5.30 0 0 0
10/09/2004
5.30
 50 5.30 5.30 5.30 0 0 0
09/09/2004
5.30
 650 5.30 5.30 5.30 0 0 0
08/09/2004
5.30
 1,110 5.30 5.30 5.30 0 0 0
07/09/2004
5.30
 0 5.30 5.30 5.30 0 0 0
06/09/2004
5.30
 200 5.25 5.30 5.25 0 0 0
01/09/2004
5.25
 260 5.25 5.25 5.25 0 0 0
31/08/2004
5.25
 790 5.30 5.30 5.25 0 0 0
30/08/2004
5.30
 100 5.30 5.30 5.30 0 0 0
27/08/2004
5.30
 570 5.20 5.30 5.20 0 0 0
26/08/2004
5.20
 8,590 5.25 5.25 5.20 0 0 0
25/08/2004
5.25
 200 5.25 5.25 5.25 0 0 0
24/08/2004
5.25
 4,120 5.35 5.35 5.25 0 0 0
23/08/2004
5.35
 6,750 5.20 5.35 5.30 0 0 0
20/08/2004
5.20
 1,520 5.20 5.20 5.20 0 0 0
19/08/2004
5.20
 4,300 5.20 5.20 5.20 0 0 0
18/08/2004
5.20
 600 5.20 5.20 5.20 0 0 0
17/08/2004
5.20
 1,600 5.20 5.20 5.20 0 0 0
16/08/2004
5.20
 1,870 5.25 5.25 5.20 0 0 0
13/08/2004
5.25
 1,100 5.25 5.25 5.25 0 0 0
12/08/2004
5.25
 1,500 5.35 5.35 5.25 0 0 0
11/08/2004
5.35
 8,440 5.10 5.35 5.35 0 0 0
10/08/2004
5.10
 4,800 4.87 5.10 4.87 0 0 0
09/08/2004
4.87
 25,010 5.10 5.10 4.87 0 0 0
06/08/2004
5.10
 20,500 5.15 5.15 5.10 0 0 0
05/08/2004
5.15
 12,250 5.25 5.25 5.10 0 0 0
04/08/2004
5.25
 5,420 5.25 5.25 5.20 0 0 0
03/08/2004
5.25
 2,440 5.35 5.35 5.25 0 0 0
02/08/2004
5.35
 4,400 5.40 5.40 5.35 0 0 0
30/07/2004
5.40
 10,140 5.20 5.40 5.20 0 0 0
29/07/2004
5.20
 110 5.45 5.45 5.20 0 0 0
28/07/2004
5.45
 400 5.40 5.45 5.40 0 0 0
27/07/2004
5.40
 210 5.40 5.40 5.40 0 0 0
26/07/2004
5.40
 790 5.45 5.45 5.40 0 0 0
23/07/2004
5.45
 1,110 5.50 5.50 5.45 0 0 0
22/07/2004
5.50
 200 5.50 5.50 5.50 0 0 0
21/07/2004
5.50
 1,060 5.55 5.55 5.50 0 0 0
20/07/2004
5.55
 1,000 5.40 5.55 5.40 0 0 0
19/07/2004
5.40
 1,220 5.60 5.60 5.40 0 0 0
16/07/2004
5.60
 40 5.35 5.60 5.35 0 0 0
15/07/2004
5.35
 12,300 5.45 5.45 5.35 0 0 0
14/07/2004
5.45
 220 5.50 5.50 5.45 0 0 0
13/07/2004
5.50
 370 5.50 5.50 5.50 0 0 0
12/07/2004
5.50
 2,140 5.50 5.50 5.50 0 0 0
09/07/2004
5.50
 600 5.50 5.55 5.50 0 0 0
08/07/2004
5.50
 550 5.55 5.55 5.50 0 0 0
07/07/2004
5.55
 6,500 5.55 5.55 5.55 0 0 0
06/07/2004
5.55
 2,100 5.55 5.55 5.55 0 0 0
05/07/2004
5.55
 1,060 5.55 5.55 5.55 0 0 0
02/07/2004
5.55
 850 5.60 5.60 5.55 0 0 0
01/07/2004
5.60
 8,440 5.60 5.60 5.60 0 0 0
30/06/2004
5.60
 10,340 5.45 5.60 5.45 0 0 0
29/06/2004
5.45
 170 5.50 5.50 5.45 0 0 0
28/06/2004
5.50
 1,980 5.50 5.50 5.50 0 0 0
25/06/2004
5.50
 2,220 5.50 5.50 5.50 0 0 0
24/06/2004
5.50
 190 5.50 5.50 5.50 0 0 0
23/06/2004
5.50
 860 5.50 5.50 5.50 0 0 0
22/06/2004
5.50
 680 5.50 5.50 5.45 0 0 0
21/06/2004
5.50
 1,180 5.50 5.50 5.50 0 0 0
18/06/2004
5.50
 1,770 5.50 5.50 5.50 0 0 0

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