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)
31/07/2003
2.17
 4,000 2.22 2.22 2.17 0 0 0
30/07/2003
2.22
 400 2.23 2.23 2.22 0 0 0
29/07/2003
2.23
 10 2.21 2.23 2.21 0 0 0
28/07/2003
2.21
 10 2.21 2.21 2.21 0 0 0
25/07/2003
2.21
 200 2.23 2.23 2.21 0 0 0
24/07/2003
2.23
 10 2.22 2.23 2.23 0 0 0
23/07/2003
2.22
 10 2.19 2.22 2.19 0 0 0
22/07/2003
2.19
 2,500 2.20 2.20 2.19 0 0 0
21/07/2003
2.20
 0 2.20 2.20 2.20 0 0 0
18/07/2003
2.20
 7,340 2.20 2.20 2.20 0 0 0
17/07/2003
2.20
 2,000 2.20 2.20 2.20 0 0 0
16/07/2003
2.20
 2,300 2.20 2.20 2.20 0 0 0
15/07/2003
2.20
 30 2.20 2.20 2.20 0 0 0
14/07/2003
2.20
 500 2.21 2.21 2.20 0 0 0
11/07/2003
2.21
 2,200 2.21 2.21 2.21 0 0 0
10/07/2003
2.21
 200 2.21 2.21 2.21 0 0 0
09/07/2003
2.21
 2,160 2.23 2.23 2.21 0 0 0
08/07/2003
2.23
 110 2.23 2.23 2.23 0 0 0
07/07/2003
2.23
 300 2.23 2.23 2.23 0 0 0
04/07/2003
2.23
 20 2.23 2.23 2.23 0 0 0
03/07/2003
2.23
 400 2.21 2.23 2.21 0 0 0
02/07/2003
2.21
 1,310 2.25 2.33 2.21 0 0 0
01/07/2003
2.25
 10 2.24 2.25 2.24 0 0 0
30/06/2003
2.24
 31,700 2.22 2.24 2.22 0 0 0
27/06/2003
2.22
 1,530 2.21 2.22 2.21 0 0 0
26/06/2003
2.21
 200 2.23 2.23 2.21 0 0 0
25/06/2003
2.23
 200 2.22 2.23 2.23 0 0 0
24/06/2003
2.22
 4,550 2.21 2.22 2.21 0 0 0
23/06/2003
2.21
 1,110 2.22 2.22 2.21 0 0 0
20/06/2003
2.22
 12,200 2.22 2.22 2.22 0 0 0
19/06/2003
2.22
 11,360 2.20 2.22 2.22 0 0 0
18/06/2003
2.20
 130 2.19 2.20 2.19 0 0 0
17/06/2003
2.19
 0 2.19 2.19 2.19 0 0 0
16/06/2003
2.19
 1,710 2.19 2.19 2.19 0 0 0
13/06/2003
2.19
 1,510 2.19 2.21 2.19 0 0 0
12/06/2003
2.19
 10,850 2.20 2.20 2.19 0 0 0
11/06/2003
2.20
 20,600 2.20 2.20 2.20 0 0 0
10/06/2003
2.20
 1,210 2.20 2.20 2.20 0 0 0
09/06/2003
2.20
 9,910 2.19 2.21 2.20 0 0 0
06/06/2003
2.19
 1,570 2.19 2.19 2.19 0 0 0
05/06/2003
2.19
 880 2.19 2.19 2.19 0 0 0
04/06/2003
2.19
 1,510 2.19 2.20 2.19 0 0 0
03/06/2003
2.19
 2,610 2.19 2.19 2.19 0 0 0
02/06/2003
2.19
 270 2.19 2.19 2.19 0 0 0
30/05/2003
2.19
 22,210 2.20 2.20 2.19 0 0 0
29/05/2003
2.20
 31,390 2.21 2.21 2.20 0 0 0
28/05/2003
2.21
 24,200 2.21 2.23 2.21 0 0 0
27/05/2003
2.21
 22,500 2.23 2.23 2.21 0 0 0
26/05/2003
2.23
 29,910 2.21 2.25 2.23 0 0 0
23/05/2003
2.21
 3,000 2.21 2.21 2.21 0 0 0
22/05/2003
2.21
 5,400 2.21 2.21 2.20 0 0 0
21/05/2003
2.21
 1,900 2.23 2.23 2.21 0 0 0
20/05/2003
2.23
 10,290 2.20 2.23 2.23 0 0 0
19/05/2003
2.20
 4,000 2.25 2.25 2.20 0 0 0
16/05/2003
2.25
 2,100 2.23 2.25 2.25 0 0 0
15/05/2003
2.23
 1,000 2.29 2.29 2.23 0 0 0
14/05/2003
2.29
 17,600 2.29 2.29 2.29 0 0 0
13/05/2003
2.29
 22,200 2.26 2.29 2.29 0 0 0
12/05/2003
2.26
 6,300 2.23 2.26 2.26 0 0 0
09/05/2003
2.23
 1,700 2.23 2.23 2.23 0 0 0
08/05/2003
2.23
 4,900 2.21 2.23 2.23 0 0 0
07/05/2003
2.21
 8,200 2.20 2.21 2.21 0 0 0
06/05/2003
2.20
 5,200 2.19 2.20 2.20 0 0 0
05/05/2003
2.19
 1,900 2.19 2.19 2.19 0 0 0
29/04/2003
2.19
 1,600 2.20 2.20 2.19 0 0 0
28/04/2003
2.20
 2,000 2.19 2.20 2.20 0 0 0
25/04/2003
2.19
 2,200 2.20 2.20 2.19 0 0 0
24/04/2003
2.20
 3,100 2.20 2.20 2.20 0 0 0
23/04/2003
2.20
 1,000 2.20 2.20 2.20 0 0 0
22/04/2003
2.20
 5,800 2.20 2.20 2.20 0 0 0
21/04/2003
2.20
 1,000 2.20 2.20 2.20 0 0 0
18/04/2003
2.20
 1,000 2.13 2.20 2.20 0 0 0
17/04/2003
2.13
 14,400 2.11 2.13 2.13 0 0 0
16/04/2003
2.11
 3,600 2.10 2.11 2.11 0 0 0
15/04/2003
2.10
 12,200 2.09 2.10 2.10 0 0 0
14/04/2003
2.09
 14,800 2.09 2.09 2.09 0 0 0
11/04/2003
2.09
 12,800 2.07 2.09 2.09 0 0 0
10/04/2003
2.07
 25,500 2.04 2.07 2.07 0 0 0
09/04/2003
2.04
 3,700 2.03 2.04 2.04 0 0 0
08/04/2003
2.03
 4,500 2.10 2.10 2.03 0 0 0
07/04/2003
2.10
 2,600 2.10 2.10 2.10 0 0 0
04/04/2003
2.10
 8,000 2.12 2.12 2.10 0 0 0
03/04/2003
2.12
 6,100 2.02 2.12 2.12 0 0 0
02/04/2003
2.02
 7,200 1.95 2.02 2.02 0 0 0
01/04/2003
1.95
 4,100 2.05 2.05 1.95 0 0 0
31/03/2003
2.05
 900 2.15 2.15 2.05 0 0 0
28/03/2003
2.15
 2,000 2.19 2.19 2.15 0 0 0
27/03/2003
2.19
 100 2.16 2.19 2.19 0 0 0
26/03/2003
2.16
 6,800 2.17 2.17 2.16 0 0 0
25/03/2003
2.17
 2,800 2.17 2.17 2.17 0 0 0
24/03/2003
2.17
 2,600 2.20 2.20 2.17 0 0 0
21/03/2003
2.20
 19,100 2.21 2.21 2.20 0 0 0
20/03/2003
2.21
 800 2.25 2.25 2.21 0 0 0
19/03/2003
2.25
 1,600 2.20 2.25 2.25 0 0 0
18/03/2003
2.20
 4,600 2.27 2.27 2.20 0 0 0
17/03/2003
2.27
 2,000 2.28 2.28 2.27 0 0 0
14/03/2003
2.28
 1,400 2.28 2.28 2.28 0 0 0
13/03/2003
2.28
 10,700 2.28 2.28 2.28 0 0 0
12/03/2003
2.28
 13,500 2.28 2.28 2.28 0 0 0
11/03/2003
2.28
 900 2.30 2.30 2.28 0 0 0

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