CTCP Gemadept (gmd)

65
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
(2024-10-22) 		2.20 3.50% 31,846,700 2,121,644 136.5
62.50
66.60
65
2 tháng
(2024-09-23) 		-2.28 -3.39% 46,543,800 -426,956 -54.8
60.72
67.28
65
3 tháng
(2024-08-23) 		-5.09 -7.27% 61,086,600 -675,256 -74.5
60.72
70.09
65
6 tháng
(2024-05-27) 		-3.76 -5.46% 142,955,000 846,571 51.9
60.72
72.07
65
12 tháng
(2023-11-27) 		9.43 16.97% 309,122,500 -838,533 -77.0
55.57
72.07
65
24 tháng
(2022-12-02) 		27.20 71.95% 541,710,700 4,532,549 269.7
35.87
72.07
65
36 tháng
(2021-12-07) 		27.34 72.60% 1,011,340,200 31,011,244 1,551.0
31.45
72.07
65
60 tháng
(2019-12-18) 		47.77 277.15% 2,016,972,100 8,187,424 878.7
10.94
72.07
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2002
3.99
 2,500 3.99 3.99 3.99 0 0 0
25/10/2002
3.99
 0 3.99 3.99 3.99 0 0 0
24/10/2002
3.99
 2,900 3.99 3.99 3.99 0 0 0
23/10/2002
3.99
 6,200 3.99 3.99 3.99 0 0 0
22/10/2002
3.99
 6,900 3.99 3.99 3.99 0 0 0
21/10/2002
3.99
 7,600 3.99 3.99 3.99 0 0 0
18/10/2002
3.99
 200 4.03 4.03 3.99 0 0 0
17/10/2002
4.03
 5,500 4.03 4.03 4.03 0 0 0
16/10/2002
4.03
 4,900 4.04 4.04 4.03 0 0 0
15/10/2002
4.04
 14,500 4.04 4.04 4.04 0 0 0
14/10/2002
4.04
 2,500 4.04 4.04 4.04 0 0 0
11/10/2002
4.04
 1,800 4.04 4.04 4.04 0 0 0
10/10/2002
4.04
 6,900 4.04 4.04 4.04 0 0 0
09/10/2002
4.04
 2,300 4.02 4.04 4.04 0 0 0
08/10/2002
4.02
 2,500 4.06 4.06 4.02 0 0 0
07/10/2002
4.06
 1,200 4.06 4.06 4.06 0 0 0
04/10/2002
4.06
 4,800 4.06 4.06 4.06 0 0 0
03/10/2002
4.06
 1,500 4.06 4.06 4.06 0 0 0
02/10/2002
4.06
 2,100 4.10 4.10 4.06 0 0 0
01/10/2002
4.10
 2,400 4.04 4.10 4.10 0 0 0
30/09/2002
4.04
 5,500 4.04 4.04 4.04 0 0 0
27/09/2002
4.04
 3,500 4.04 4.04 4.04 0 0 0
26/09/2002
4.04
 2,500 4.01 4.04 4.04 0 0 0
25/09/2002
4.01
 4,800 4.00 4.01 4.01 0 0 0
24/09/2002
4.00
 700 4.02 4.02 4.00 0 0 0
23/09/2002
4.02
 9,200 4.02 4.02 4.02 0 0 0
20/09/2002
4.02
 7,600 4.04 4.04 4.02 0 0 0
19/09/2002
4.04
 5,000 4.04 4.04 4.04 0 0 0
18/09/2002
4.04
 5,000 4.13 4.13 4.04 0 0 0
17/09/2002
4.13
 9,500 4.22 4.22 4.13 0 0 0
16/09/2002
4.22
 6,700 4.23 4.23 4.22 0 0 0
13/09/2002
4.23
 1,300 4.23 4.23 4.23 0 0 0
12/09/2002
4.23
 3,300 4.23 4.23 4.23 0 0 0
11/09/2002
4.23
 1,900 4.25 4.25 4.23 0 0 0
10/09/2002
4.25
 4,600 4.26 4.26 4.25 0 0 0
09/09/2002
4.26
 1,000 4.26 4.26 4.26 0 0 0
06/09/2002
4.26
 5,400 4.26 4.26 4.26 0 0 0
05/09/2002
4.26
 3,700 4.26 4.26 4.26 0 0 0
04/09/2002
4.26
 8,700 4.29 4.29 4.26 0 0 0
03/09/2002
4.29
 1,600 4.29 4.29 4.29 0 0 0
30/08/2002
4.29
 8,700 4.31 4.31 4.29 0 0 0
29/08/2002
4.31
 1,700 4.31 4.31 4.31 0 0 0
28/08/2002
4.31
 900 4.29 4.31 4.31 0 0 0
27/08/2002
4.29
 7,900 4.29 4.29 4.29 0 0 0
26/08/2002
4.29
 3,700 4.31 4.31 4.29 0 0 0
23/08/2002
4.31
 2,900 4.31 4.31 4.31 0 0 0
22/08/2002
4.31
 8,800 4.31 4.31 4.31 0 0 0
21/08/2002
4.31
 5,800 4.31 4.31 4.31 0 0 0
20/08/2002
4.31
 1,400 4.36 4.36 4.31 0 0 0
19/08/2002
4.36
 1,600 4.34 4.36 4.36 0 0 0
16/08/2002
4.34
 1,700 4.34 4.34 4.34 0 0 0
15/08/2002
4.34
 1,300 4.31 4.34 4.34 0 0 0
14/08/2002
4.31
 1,100 4.31 4.31 4.31 0 0 0
13/08/2002
4.31
 7,000 4.31 4.31 4.31 0 0 0
12/08/2002
4.31
 3,100 4.31 4.31 4.31 0 0 0
09/08/2002
4.31
 3,900 4.31 4.31 4.31 0 0 0
08/08/2002
4.31
 4,800 4.33 4.33 4.31 0 0 0
07/08/2002
4.33
 2,100 4.34 4.34 4.33 0 0 0
06/08/2002
4.34
 2,100 4.32 4.34 4.34 0 0 0
05/08/2002
4.32
 5,000 4.36 4.36 4.32 0 0 0
02/08/2002
4.36
 1,200 4.42 4.42 4.36 0 0 0
01/08/2002
4.42
 400 4.42 4.42 4.42 0 0 0
31/07/2002
4.42
 1,300 4.38 4.42 4.42 0 0 0
30/07/2002
4.38
 1,600 4.36 4.38 4.38 0 0 0
29/07/2002
4.36
 1,200 4.45 4.45 4.36 0 0 0
26/07/2002
4.45
 8,900 4.42 4.45 4.45 0 0 0
25/07/2002
4.42
 6,000 4.49 4.49 4.42 0 0 0
24/07/2002
4.49
 11,000 4.58 4.58 4.49 0 0 0
23/07/2002
4.58
 15,300 4.49 4.58 4.58 0 0 0
22/07/2002
4.49
 2,000 4.40 4.49 4.49 0 0 0
19/07/2002
4.40
 1,500 4.38 4.40 4.40 0 0 0
18/07/2002
4.38
 3,200 4.35 4.38 4.38 0 0 0
17/07/2002
4.35
 700 4.40 4.40 4.35 0 0 0
16/07/2002
4.40
 600 4.40 4.40 4.40 0 0 0
15/07/2002
4.40
 600 4.39 4.40 4.40 0 0 0
12/07/2002
4.39
 4,000 4.34 4.39 4.39 0 0 0
11/07/2002
4.34
 1,400 4.33 4.34 4.34 0 0 0
10/07/2002
4.33
 600 4.42 4.42 4.33 0 0 0
09/07/2002
4.42
 4,300 4.36 4.42 4.42 0 0 0
08/07/2002
4.36
 8,700 4.36 4.36 4.36 0 0 0
05/07/2002
4.36
 5,500 4.36 4.36 4.36 0 0 0
04/07/2002
4.36
 2,800 4.31 4.36 4.36 0 0 0
03/07/2002
4.31
 3,000 4.31 4.31 4.31 0 0 0
02/07/2002
4.31
 2,100 4.31 4.31 4.31 0 0 0
01/07/2002
4.31
 1,600 4.37 4.37 4.31 0 0 0
28/06/2002
4.37
 600 4.29 4.37 4.37 0 0 0
27/06/2002
4.29
 2,200 4.36 4.36 4.29 0 0 0
26/06/2002
4.36
 1,700 4.45 4.45 4.36 0 0 0
25/06/2002
4.45
 8,500 4.45 4.45 4.45 0 0 0
24/06/2002
4.45
 11,000 4.36 4.45 4.45 0 0 0
21/06/2002
4.36
 7,800 4.28 4.36 4.36 0 0 0
20/06/2002
4.28
 2,600 4.20 4.28 4.28 0 0 0
19/06/2002
4.20
 5,000 4.29 4.29 4.20 0 0 0
18/06/2002
4.29
 900 4.29 4.29 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |