CTCP Gemadept (gmd)

49.70
-1
(-1.97%)
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)
22/12/2003
2.48
 15,790 2.48 2.50 2.48 0 0 0
19/12/2003
2.48
 4,200 2.47 2.48 2.47 0 0 0
18/12/2003
2.47
 4,550 2.47 2.48 2.47 0 0 0
17/12/2003
2.47
 3,690 2.45 2.53 2.47 0 0 0
16/12/2003
2.45
 2,750 2.43 2.45 2.45 0 0 0
15/12/2003
2.43
 2,180 2.42 2.43 2.42 0 0 0
12/12/2003
2.42
 4,160 2.42 2.42 2.42 0 0 0
11/12/2003
2.42
 10,500 2.43 2.43 2.42 0 0 0
10/12/2003
2.43
 9,610 2.43 2.43 2.43 0 0 0
09/12/2003
2.43
 2,170 2.44 2.44 2.43 0 0 0
08/12/2003
2.44
 4,000 2.45 2.45 2.44 0 0 0
05/12/2003
2.45
 4,010 2.45 2.47 2.45 0 0 0
04/12/2003
2.45
 25,900 2.45 2.45 2.45 0 0 0
03/12/2003
2.45
 9,080 2.45 2.46 2.45 0 0 0
02/12/2003
2.45
 7,080 2.46 2.46 2.45 0 0 0
01/12/2003
2.46
 2,100 2.46 2.47 2.46 0 0 0
28/11/2003
2.46
 23,030 2.47 2.47 2.46 0 0 0
27/11/2003
2.47
 11,840 2.47 2.47 2.47 0 0 0
26/11/2003
2.47
 2,470 2.47 2.47 2.47 0 0 0
25/11/2003
2.47
 15,530 2.47 2.47 2.47 0 0 0
24/11/2003
2.47
 15,440 2.43 2.47 2.47 0 0 0
21/11/2003
2.43
 20,650 2.33 2.43 2.38 0 0 0
20/11/2003
2.33
 6,000 2.31 2.33 2.32 0 0 0
19/11/2003
2.31
 7,240 2.30 2.31 2.30 0 0 0
18/11/2003
2.30
 13,080 2.32 2.32 2.22 0 0 0
17/11/2003
2.32
 17,000 2.33 2.33 2.32 0 0 0
14/11/2003
2.33
 2,300 2.26 2.35 2.33 0 0 0
13/11/2003
2.26
 3,810 2.20 2.26 2.20 0 0 0
12/11/2003
2.20
 3,150 2.18 2.20 2.20 0 0 0
11/11/2003
2.18
 1,080 2.15 2.18 2.15 0 0 0
10/11/2003
2.15
 6,180 2.14 2.15 2.14 0 0 0
07/11/2003
2.14
 14,100 2.13 2.14 2.13 0 0 0
06/11/2003
2.13
 600 2.11 2.13 2.11 0 0 0
05/11/2003
2.11
 190 2.11 2.11 2.11 0 0 0
04/11/2003
2.11
 3,000 2.11 2.11 2.11 0 0 0
03/11/2003
2.11
 3,020 2.15 2.15 2.11 0 0 0
31/10/2003
2.15
 6,820 2.11 2.15 2.11 0 0 0
30/10/2003
2.11
 8,340 2.09 2.11 2.10 0 0 0
29/10/2003
2.09
 750 2.11 2.11 2.09 0 0 0
28/10/2003
2.11
 330 2.09 2.11 2.09 0 0 0
27/10/2003
2.09
 4,150 2.09 2.09 2.09 0 0 0
24/10/2003
2.09
 19,800 2.07 2.09 2.07 0 0 0
23/10/2003
2.07
 9,910 2.07 2.07 2.07 0 0 0
22/10/2003
2.07
 9,900 2.07 2.07 2.07 0 0 0
21/10/2003
2.07
 200 2.07 2.07 2.07 0 0 0
20/10/2003
2.07
 10 2.07 2.07 2.07 0 0 0
17/10/2003
2.07
 140 2.09 2.09 2.07 0 0 0
16/10/2003
2.09
 9,910 2.09 2.09 2.09 0 0 0
15/10/2003
2.09
 12,420 2.09 2.09 2.09 0 0 0
14/10/2003
2.09
 5,010 2.10 2.10 2.09 0 0 0
13/10/2003
2.10
 12,900 2.10 2.10 2.10 0 0 0
10/10/2003
2.10
 100 2.10 2.10 2.10 0 0 0
09/10/2003
2.10
 10,250 2.10 2.10 2.10 0 0 0
08/10/2003
2.10
 2,090 2.18 2.18 2.10 0 0 0
07/10/2003
2.18
 5,240 2.18 2.18 2.14 0 0 0
06/10/2003
2.18
 9,490 2.18 2.18 2.18 0 0 0
03/10/2003
2.18
 10,000 2.18 2.18 2.18 0 0 0
02/10/2003
2.18
 10,600 2.18 2.18 2.18 0 0 0
01/10/2003
2.18
 1,490 2.18 2.18 2.18 0 0 0
30/09/2003
2.18
 20 2.18 2.18 2.18 0 0 0
29/09/2003
2.18
 30 2.22 2.22 2.18 0 0 0
26/09/2003
2.22
 60 2.27 2.27 2.22 0 0 0
25/09/2003
2.27
 180 2.18 2.27 2.27 0 0 0
24/09/2003
2.18
 5,220 2.18 2.18 2.18 0 0 0
23/09/2003
2.18
 4,500 2.18 2.18 2.18 0 0 0
22/09/2003
2.18
 2,400 2.18 2.18 2.18 0 0 0
19/09/2003
2.18
 3,800 2.20 2.20 2.18 0 0 0
18/09/2003
2.20
 0 2.20 2.20 2.20 0 0 0
17/09/2003
2.20
 2,400 2.18 2.20 2.17 0 0 0
16/09/2003
2.18
 920 2.18 2.18 2.17 0 0 0
15/09/2003
2.18
 640 2.19 2.19 2.18 0 0 0
12/09/2003
2.19
 6,200 2.19 2.19 2.19 0 0 0
11/09/2003
2.19
 1,100 2.19 2.19 2.19 0 0 0
10/09/2003
2.19
 1,010 2.19 2.19 2.19 0 0 0
09/09/2003
2.19
 610 2.19 2.19 2.19 0 0 0
08/09/2003
2.19
 700 2.20 2.20 2.19 0 0 0
05/09/2003
2.20
 1,020 2.20 2.21 2.20 0 0 0
04/09/2003
2.20
 5,450 2.20 2.21 2.20 0 0 0
03/09/2003
2.20
 200 2.20 2.20 2.20 0 0 0
29/08/2003
2.20
 10,000 2.20 2.20 2.20 0 0 0
28/08/2003
2.20
 1,100 2.22 2.22 2.20 0 0 0
27/08/2003
2.22
 0 2.22 2.22 2.22 0 0 0
26/08/2003
2.22
 100 2.22 2.22 2.22 0 0 0
25/08/2003
2.22
 200 2.20 2.22 2.20 0 0 0
22/08/2003
2.20
 1,940 2.21 2.21 2.20 0 0 0
21/08/2003
2.21
 20 2.20 2.21 2.20 0 0 0
20/08/2003
2.20
 1,300 2.21 2.21 2.20 0 0 0
19/08/2003
2.21
 1,000 2.21 2.21 2.21 0 0 0
18/08/2003
2.21
 610 2.21 2.21 2.21 0 0 0
15/08/2003
2.21
 20,330 2.22 2.25 2.21 0 0 0
14/08/2003
2.22
 11,000 2.21 2.22 2.20 0 0 0
13/08/2003
2.21
 12,800 2.20 2.21 2.21 0 0 0
12/08/2003
2.20
 12,340 2.19 2.20 2.20 0 0 0
11/08/2003
2.19
 14,120 2.19 2.19 2.19 0 0 0
08/08/2003
2.19
 810 2.22 2.22 2.19 0 0 0
07/08/2003
2.22
 15,420 2.20 2.22 2.19 0 0 0
06/08/2003
2.20
 12,010 2.20 2.22 2.20 0 0 0
05/08/2003
2.20
 27,450 2.19 2.20 2.19 0 0 0
04/08/2003
2.19
 520 2.17 2.19 2.17 0 0 0
01/08/2003
2.17
 100 2.17 2.17 2.17 0 0 0

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