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)
26/08/2003
3.33
 100 3.33 3.33 3.33 0 0 0
25/08/2003
3.33
 200 3.30 3.33 3.30 0 0 0
22/08/2003
3.30
 1,940 3.31 3.31 3.30 0 0 0
21/08/2003
3.31
 20 3.30 3.31 3.30 0 0 0
20/08/2003
3.30
 1,300 3.31 3.31 3.30 0 0 0
19/08/2003
3.31
 1,000 3.32 3.32 3.31 0 0 0
18/08/2003
3.32
 610 3.32 3.32 3.32 0 0 0
15/08/2003
3.32
 20,330 3.33 3.37 3.32 0 0 0
14/08/2003
3.33
 11,000 3.31 3.33 3.30 0 0 0
13/08/2003
3.31
 12,800 3.30 3.31 3.31 0 0 0
12/08/2003
3.30
 12,340 3.29 3.30 3.30 0 0 0
11/08/2003
3.29
 14,120 3.28 3.29 3.28 0 0 0
08/08/2003
3.28
 810 3.33 3.33 3.28 0 0 0
07/08/2003
3.33
 15,420 3.30 3.33 3.29 0 0 0
06/08/2003
3.30
 12,010 3.30 3.33 3.30 0 0 0
05/08/2003
3.30
 27,450 3.29 3.30 3.29 0 0 0
04/08/2003
3.29
 520 3.26 3.29 3.26 0 0 0
01/08/2003
3.26
 100 3.26 3.26 3.26 0 0 0
31/07/2003
3.26
 4,000 3.33 3.33 3.26 0 0 0
30/07/2003
3.33
 400 3.34 3.34 3.33 0 0 0
29/07/2003
3.34
 10 3.31 3.34 3.31 0 0 0
28/07/2003
3.31
 10 3.31 3.31 3.31 0 0 0
25/07/2003
3.31
 200 3.34 3.34 3.31 0 0 0
24/07/2003
3.34
 10 3.33 3.34 3.34 0 0 0
23/07/2003
3.33
 10 3.28 3.33 3.28 0 0 0
22/07/2003
3.28
 2,500 3.30 3.30 3.28 0 0 0
21/07/2003
3.30
 0 3.30 3.30 3.30 0 0 0
18/07/2003
3.30
 7,340 3.30 3.30 3.30 0 0 0
17/07/2003
3.30
 2,000 3.30 3.30 3.30 0 0 0
16/07/2003
3.30
 2,300 3.30 3.30 3.30 0 0 0
15/07/2003
3.30
 30 3.30 3.30 3.30 0 0 0
14/07/2003
3.30
 500 3.31 3.31 3.30 0 0 0
11/07/2003
3.31
 2,200 3.32 3.32 3.31 0 0 0
10/07/2003
3.32
 200 3.32 3.32 3.32 0 0 0
09/07/2003
3.32
 2,160 3.35 3.35 3.32 0 0 0
08/07/2003
3.35
 110 3.35 3.35 3.35 0 0 0
07/07/2003
3.35
 300 3.35 3.35 3.35 0 0 0
04/07/2003
3.35
 20 3.34 3.35 3.35 0 0 0
03/07/2003
3.34
 400 3.32 3.34 3.32 0 0 0
02/07/2003
3.32
 1,310 3.38 3.50 3.32 0 0 0
01/07/2003
3.38
 10 3.36 3.38 3.36 0 0 0
30/06/2003
3.36
 31,700 3.33 3.36 3.33 0 0 0
27/06/2003
3.33
 1,530 3.32 3.33 3.32 0 0 0
26/06/2003
3.32
 200 3.35 3.35 3.32 0 0 0
25/06/2003
3.35
 200 3.33 3.35 3.35 0 0 0
24/06/2003
3.33
 4,550 3.31 3.33 3.32 0 0 0
23/06/2003
3.31
 1,110 3.33 3.33 3.31 0 0 0
20/06/2003
3.33
 12,200 3.33 3.33 3.33 0 0 0
19/06/2003
3.33
 11,360 3.30 3.33 3.33 0 0 0
18/06/2003
3.30
 130 3.29 3.30 3.29 0 0 0
17/06/2003
3.29
 0 3.29 3.29 3.29 0 0 0
16/06/2003
3.29
 1,710 3.29 3.29 3.29 0 0 0
13/06/2003
3.29
 1,510 3.29 3.32 3.29 0 0 0
12/06/2003
3.29
 10,850 3.30 3.30 3.29 0 0 0
11/06/2003
3.30
 20,600 3.30 3.30 3.30 0 0 0
10/06/2003
3.30
 1,210 3.30 3.30 3.30 0 0 0
09/06/2003
3.30
 9,910 3.29 3.32 3.30 0 0 0
06/06/2003
3.29
 1,570 3.29 3.29 3.29 0 0 0
05/06/2003
3.29
 880 3.29 3.29 3.29 0 0 0
04/06/2003
3.29
 1,510 3.29 3.30 3.29 0 0 0
03/06/2003
3.29
 2,610 3.29 3.29 3.29 0 0 0
02/06/2003
3.29
 270 3.29 3.29 3.29 0 0 0
30/05/2003
3.29
 22,210 3.30 3.30 3.29 0 0 0
29/05/2003
3.30
 31,390 3.32 3.32 3.30 0 0 0
28/05/2003
3.32
 24,200 3.32 3.35 3.32 0 0 0
27/05/2003
3.32
 22,500 3.34 3.34 3.32 0 0 0
26/05/2003
3.34
 29,910 3.32 3.37 3.34 0 0 0
23/05/2003
3.32
 3,000 3.32 3.32 3.32 0 0 0
22/05/2003
3.32
 5,400 3.32 3.32 3.30 0 0 0
21/05/2003
3.32
 1,900 3.35 3.35 3.32 0 0 0
20/05/2003
3.35
 10,290 3.30 3.35 3.35 0 0 0
19/05/2003
3.30
 4,000 3.38 3.38 3.30 0 0 0
16/05/2003
3.38
 2,100 3.35 3.38 3.38 0 0 0
15/05/2003
3.35
 1,000 3.44 3.44 3.35 0 0 0
14/05/2003
3.44
 17,600 3.44 3.44 3.44 0 0 0
13/05/2003
3.44
 22,200 3.39 3.44 3.44 0 0 0
12/05/2003
3.39
 6,300 3.35 3.39 3.39 0 0 0
09/05/2003
3.35
 1,700 3.35 3.35 3.35 0 0 0
08/05/2003
3.35
 4,900 3.32 3.35 3.35 0 0 0
07/05/2003
3.32
 8,200 3.30 3.32 3.32 0 0 0
06/05/2003
3.30
 5,200 3.28 3.30 3.30 0 0 0
05/05/2003
3.28
 1,900 3.29 3.29 3.28 0 0 0
29/04/2003
3.29
 1,600 3.30 3.30 3.29 0 0 0
28/04/2003
3.30
 2,000 3.28 3.30 3.30 0 0 0
25/04/2003
3.28
 2,200 3.30 3.30 3.28 0 0 0
24/04/2003
3.30
 3,100 3.30 3.30 3.30 0 0 0
23/04/2003
3.30
 1,000 3.30 3.30 3.30 0 0 0
22/04/2003
3.30
 5,800 3.30 3.30 3.30 0 0 0
21/04/2003
3.30
 1,000 3.30 3.30 3.30 0 0 0
18/04/2003
3.30
 1,000 3.20 3.30 3.30 0 0 0
17/04/2003
3.20
 14,400 3.16 3.20 3.20 0 0 0
16/04/2003
3.16
 3,600 3.15 3.16 3.16 0 0 0
15/04/2003
3.15
 12,200 3.13 3.15 3.15 0 0 0
14/04/2003
3.13
 14,800 3.13 3.13 3.13 0 0 0
11/04/2003
3.13
 12,800 3.10 3.13 3.13 0 0 0
10/04/2003
3.10
 25,500 3.06 3.10 3.10 0 0 0
09/04/2003
3.06
 3,700 3.05 3.06 3.06 0 0 0
08/04/2003
3.05
 4,500 3.15 3.15 3.05 0 0 0
07/04/2003
3.15
 2,600 3.15 3.15 3.15 0 0 0
04/04/2003
3.15
 8,000 3.18 3.18 3.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |