CTCP Gemadept (gmd)

78.50
0.30
(0.38%)
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
(2024-08-20) 		-4.60 -5.56% 16,494,200 -171,457 -13.7
76.40
83.40
78.20
2 tháng
(2024-07-22) 		0.20 0.26% 34,487,200 1,224,001 96.7
75.60
83.40
78.20
3 tháng
(2024-06-21) 		-3.02 -3.71% 63,091,800 2,545,231 209.8
75.60
83.40
78.20
6 tháng
(2024-03-25) 		2.15 2.82% 167,385,000 -448,151 -43.0
75.47
84.62
78.20
12 tháng
(2023-09-25) 		19.67 33.62% 325,523,600 2,000,745 120.6
57.46
84.62
78.20
24 tháng
(2022-09-30) 		33.98 76.85% 534,020,300 10,276,455 537.4
36.92
84.62
78.20
36 tháng
(2021-10-05) 		33.75 75.93% 1,130,561,700 29,328,222 1,478.2
36.92
84.62
78.20
60 tháng
(2019-10-16) 		56.78 265.08% 1,982,331,720 8,166,802 894.0
12.85
84.62
78.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
43.30
 1,317,200 45.14 45.14 43.11 200,200 336,000 -6.4
16/09/2022
45.14
 700,800 45.78 45.78 45.05 142,400 121,519 1.0
15/09/2022
45.78
 624,300 45.78 46.06 45.65 424,620 149,930 15.1
14/09/2022
45.78
 707,800 45.19 45.88 44.49 307,800 3,250 2.5
13/09/2022
45.19
 409,100 45.28 45.55 45.14 150,000 26,350 2.5
12/09/2022
45.28
 921,000 45.60 45.60 45.05 317,400 231,759 13.0
09/09/2022
45.60
 726,600 44.22 45.60 44.26 272,500 10,800 13.0
08/09/2022
44.22
 983,800 44.82 45.28 43.94 164,600 123,200 2.0
07/09/2022
44.82
 1,838,300 46.80 46.80 44.77 47,500 229,200 -8.8
06/09/2022
46.80
 611,700 47.07 47.44 46.80 36,300 231,900 -9.9
05/09/2022
47.07
 823,300 46.80 47.63 46.52 102,000 109,000 -0.4
31/08/2022
46.80
 633,200 46.25 47.17 46.06 27,700 75,400 -2.4
30/08/2022
46.25
 1,006,800 47.07 47.63 46.25 36,000 105,400 -3.5
29/08/2022
47.07
 1,294,700 47.90 47.90 46.34 21,200 246,500 -11.5
26/08/2022
47.90
 798,300 48.55 48.82 47.72 27,800 45,600 -0.9
25/08/2022
48.55
 1,257,600 48.00 48.73 47.72 322,500 1,000 16.9
24/08/2022
48.00
 766,500 48.27 48.36 47.81 131,200 44,800 4.5
23/08/2022
48.27
 777,700 47.35 48.27 46.80 411,500 49,200 19.0
22/08/2022
47.35
 849,000 47.90 48.09 46.98 110,100 25,100 4.4
19/08/2022
47.90
 832,100 48.36 49.10 47.90 302,900 8,200 15.3
18/08/2022
48.36
 822,700 48.46 48.55 47.90 310,200 3,300 16.1
17/08/2022
48.46
 920,300 49.01 49.47 48.46 271,400 17,800 13.3
16/08/2022
49.01
 2,285,700 48.36 49.56 48.27 685,100 363,900 17.1
15/08/2022
48.36
 1,214,300 47.72 48.82 47.72 348,500 16,700 17.4
12/08/2022
47.72
 904,700 47.44 47.81 47.07 183,200 0 9.5
11/08/2022
47.44
 1,459,000 47.90 48.55 47.26 243,500 19,100 11.6
10/08/2022
47.90
 514,200 48.27 48.64 47.81 3,300 600 0.1
09/08/2022
48.27
 1,394,100 47.90 48.92 48.09 161,300 358,900 -10.4
08/08/2022
47.90
 1,790,500 47.81 48.18 47.26 169,900 967,500 -41.5
05/08/2022
47.81
 1,128,700 47.53 48.27 47.53 729,800 519,000 10.9
04/08/2022
47.53
 1,674,300 48.64 48.82 47.26 226,400 440,000 -11.0
03/08/2022
48.64
 1,487,900 47.90 49.01 47.26 264,700 112,000 8.1
02/08/2022
47.90
 1,404,400 48.36 48.64 47.26 10,100 28,000 -0.9
01/08/2022
48.36
 1,816,000 46.06 48.36 46.98 636,800 31,900 31.8
29/07/2022
46.06
 1,519,800 46.06 47.63 46.06 56,500 76,200 -1.0
28/07/2022
46.06
 927,900 46.06 47.07 43.76 23,700 38,400 -0.7
27/07/2022
46.06
 453,900 46.43 46.80 45.60 26,200 100,000 -3.7
26/07/2022
46.43
 677,300 46.06 47.07 46.06 257,000 0 13.0
25/07/2022
46.06
 435,400 46.80 46.89 46.06 37,500 200 1.9
22/07/2022
46.80
 1,180,400 46.61 48.27 46.80 153,900 2,700 9.4
21/07/2022
46.61
 755,500 46.98 46.98 46.01 160,000 61,100 5.0
20/07/2022
46.98
 1,526,100 45.14 47.26 45.32 328,100 74,000 13.0
19/07/2022
45.14
 750,600 44.86 45.32 44.68 58,700 0 2.9
18/07/2022
44.86
 744,500 45.14 45.46 44.86 15,200 800 0.7
15/07/2022
45.14
 952,400 45.55 45.78 45.14 42,400 44,100 -0.1
14/07/2022
45.55
 847,600 45.42 45.55 44.59 177,000 18,900 7.8
13/07/2022
45.42
 930,400 45.23 46.06 44.86 323,500 59,600 13.0
12/07/2022
45.23
 1,417,700 44.31 45.42 44.03 32,500 43,800 -0.6
11/07/2022
44.31
 1,225,400 43.94 44.49 43.48 571,500 25,200 26.3
08/07/2022
43.94
 1,170,300 43.48 44.63 43.30 230,000 113,300 26.3
07/07/2022
43.48
 1,244,200 42.42 44.13 42.38 387,800 0 18.3
06/07/2022
42.42
 2,427,700 45.28 45.28 42.38 52,600 491,700 -20.2
05/07/2022
45.28
 2,049,400 46.80 47.44 45.14 154,000 13,000 6.9
04/07/2022
46.80
 1,684,000 47.35 48.09 46.06 315,700 150,700 8.5
01/07/2022
47.35
 1,650,000 47.90 48.36 46.61 47,300 129,600 -4.2
30/06/2022
47.90
 1,914,300 50.21 50.85 47.90 299,500 266,900 1.7
29/06/2022
50.21
 2,413,500 48.73 51.59 47.53 535,300 54,900 25.4
28/06/2022
48.73
 2,772,000 48.36 48.82 46.52 676,200 386,800 15.3
27/06/2022
48.36
 1,097,200 47.90 49.01 47.90 78,700 42,100 1.9
24/06/2022
47.90
 1,777,300 48.82 49.56 47.90 299,600 548,600 -12.9
23/06/2022
48.82
 1,587,700 45.69 48.82 45.19 153,900 2,700 8.0
22/06/2022
45.69
 2,980,000 46.71 47.72 45.60 652,200 30,000 30.9
21/06/2022
46.71
 4,110,400 49.84 50.11 46.43 753,600 870,800 -5.9
20/06/2022
49.84
 2,907,800 51.13 51.96 49.75 579,000 311,800 14.9
17/06/2022
51.13
 3,565,000 50.11 51.40 48.55 763,900 108,200 36.4
16/06/2022
50.11
 2,479,800 48.36 50.85 49.29 209,000 47,000 8.8
15/06/2022
48.36
 2,116,400 48.92 49.56 47.35 345,000 280,100 3.4
14/06/2022
48.92
 2,865,700 47.44 49.56 46.71 491,000 213,500 14.7
13/06/2022
47.44
 5,711,500 50.67 50.67 47.44 1,106,700 35,900 55.1
10/06/2022
50.67
 4,882,400 54.35 55.09 50.67 578,600 14,500 31.0
09/06/2022
54.35
 3,673,900 55.37 55.46 53.89 52,000 121,800 -4.1
08/06/2022
55.37
 2,869,800 56.56 57.30 55.27 177,100 278,100 -6.1
07/06/2022
56.56
 4,032,200 55.09 56.65 53.43 8,900 306,600 -18.3
06/06/2022
55.09
 7,791,200 53.89 56.93 53.89 589,300 1,916,100 -80.7
03/06/2022
53.89
 3,116,200 52.97 54.63 52.14 138,500 268,200 -7.6
02/06/2022
52.97
 2,953,400 53.89 55.09 52.97 55,200 512,000 -26.3
01/06/2022
53.89
 4,321,700 51.40 53.89 50.67 57,100 477,300 -24.6
31/05/2022
51.40
 3,087,000 52.14 53.80 51.40 86,500 100,300 -0.8
30/05/2022
52.14
 2,402,100 50.94 52.69 50.02 254,000 20,100 13.2
27/05/2022
50.94
 3,247,100 49.47 51.86 49.47 219,200 9,200 11.6
26/05/2022
49.47
 1,739,700 50.21 50.67 49.29 310,800 11,400 16.1
25/05/2022
50.21
 3,751,300 47.35 50.48 47.44 238,500 338,000 -5.4
24/05/2022
47.35
 858,900 46.52 47.44 46.06 22,300 20,100 0.1
23/05/2022
46.52
 1,204,600 45.88 47.81 45.60 147,700 124,600 1.2
20/05/2022
45.88
 1,914,500 46.98 47.81 45.60 34,900 112,700 -3.9
19/05/2022
46.98
 1,728,900 47.17 47.90 45.78 39,700 175,200 -6.9
18/05/2022
47.17
 1,982,700 47.63 49.29 47.07 196,200 140,300 2.9
17/05/2022
47.63
 3,938,200 44.59 47.63 41.50 1,146,000 30,400 57.7
16/05/2022
44.59
 3,057,200 47.90 50.21 44.59 331,800 16,100 15.3
13/05/2022
47.90
 3,165,800 51.50 52.05 47.90 435,400 136,200 16.1
12/05/2022
51.50
 5,734,700 52.05 54.26 51.22 408,200 560,800 -8.8
11/05/2022
52.05
 2,018,900 50.67 52.33 50.67 230,000 113,300 6.5
10/05/2022
50.67
 1,708,900 49.29 50.76 47.07 199,400 404,200 -11.3
09/05/2022
49.29
 3,568,900 51.68 51.68 48.18 1,212,900 80,900 60.6
06/05/2022
51.68
 4,339,200 51.31 53.34 49.93 898,700 986,300 -4.9
05/05/2022
51.31
 2,748,000 52.05 52.97 50.57 414,100 317,000 5.4
04/05/2022
52.05
 2,454,200 50.11 52.69 49.29 4,600 43,600 -2.2
29/04/2022
50.11
 1,834,400 49.56 50.48 49.19 331,800 0 18.0
28/04/2022
49.56
 2,595,800 49.10 50.94 49.47 326,600 102,700 12.2
27/04/2022
49.10
 1,702,400 47.44 49.75 46.80 277,500 90,600 9.8

Chính sách bảo mật | Điều khoản sử dụng |