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)
10/03/2003
2.30
 4,000 2.30 2.30 2.30 0 0 0
07/03/2003
2.30
 5,700 2.31 2.31 2.30 0 0 0
06/03/2003
2.31
 6,500 2.30 2.31 2.31 0 0 0
05/03/2003
2.30
 1,200 2.30 2.30 2.30 0 0 0
04/03/2003
2.30
 900 2.30 2.30 2.30 0 0 0
03/03/2003
2.30
 2,500 2.30 2.30 2.30 0 0 0
28/02/2003
2.30
 500 2.32 2.32 2.30 0 0 0
27/02/2003
2.32
 2,200 2.32 2.32 2.32 0 0 0
26/02/2003
2.32
 1,000 2.30 2.32 2.32 0 0 0
25/02/2003
2.30
 2,200 2.32 2.32 2.30 0 0 0
24/02/2003
2.32
 1,000 2.32 2.32 2.32 0 0 0
21/02/2003
2.32
 2,700 2.33 2.33 2.32 0 0 0
20/02/2003
2.33
 6,000 2.32 2.33 2.33 0 0 0
19/02/2003
2.32
 2,600 2.33 2.33 2.32 0 0 0
18/02/2003
2.33
 4,000 2.32 2.33 2.33 0 0 0
17/02/2003
2.32
 500 2.33 2.33 2.32 0 0 0
14/02/2003
2.33
 700 2.32 2.33 2.33 0 0 0
13/02/2003
2.32
 1,700 2.32 2.32 2.32 0 0 0
12/02/2003
2.32
 2,100 2.33 2.33 2.32 0 0 0
11/02/2003
2.33
 2,000 2.36 2.36 2.33 0 0 0
10/02/2003
2.36
 600 2.36 2.36 2.36 0 0 0
28/01/2003
2.36
 3,400 2.33 2.36 2.36 0 0 0
27/01/2003
2.33
 3,100 2.33 2.33 2.33 0 0 0
24/01/2003
2.33
 800 2.37 2.37 2.33 0 0 0
23/01/2003
2.37
 2,000 2.33 2.37 2.37 0 0 0
22/01/2003
2.33
 1,100 2.33 2.33 2.33 0 0 0
21/01/2003
2.33
 2,500 2.33 2.33 2.33 0 0 0
20/01/2003
2.33
 2,500 2.40 2.40 2.33 0 0 0
17/01/2003
2.40
 0 2.40 2.40 2.40 0 0 0
16/01/2003
2.40
 1,900 2.53 2.53 2.40 0 0 0
15/01/2003
2.53
 1,700 2.53 2.53 2.53 0 0 0
14/01/2003
2.53
 2,100 2.53 2.53 2.53 0 0 0
13/01/2003
2.53
 2,200 2.53 2.53 2.53 0 0 0
10/01/2003
2.53
 2,700 2.53 2.53 2.53 0 0 0
09/01/2003
2.53
 1,300 2.55 2.55 2.53 0 0 0
08/01/2003
2.55
 1,700 2.55 2.55 2.55 0 0 0
07/01/2003
2.55
 4,500 2.55 2.55 2.55 0 0 0
06/01/2003
2.55
 1,000 2.55 2.55 2.55 0 0 0
03/01/2003
2.55
 300 2.60 2.60 2.55 0 0 0
02/01/2003
2.60
 0 2.60 2.60 2.60 0 0 0
31/12/2002
2.60
 300 2.54 2.60 2.60 0 0 0
30/12/2002
2.54
 2,800 2.55 2.55 2.54 0 0 0
27/12/2002
2.55
 4,100 2.55 2.55 2.55 0 0 0
26/12/2002
2.55
 6,100 2.54 2.55 2.55 0 0 0
25/12/2002
2.54
 5,500 2.53 2.54 2.54 0 0 0
24/12/2002
2.53
 4,300 2.53 2.53 2.53 0 0 0
23/12/2002
2.53
 2,800 2.53 2.53 2.53 0 0 0
20/12/2002
2.53
 500 2.54 2.54 2.53 0 0 0
19/12/2002
2.54
 10,000 2.52 2.54 2.54 0 0 0
18/12/2002
2.52
 14,100 2.51 2.52 2.52 0 0 0
17/12/2002
2.51
 6,200 2.51 2.51 2.51 0 0 0
16/12/2002
2.51
 6,000 2.51 2.51 2.51 0 0 0
13/12/2002
2.51
 2,200 2.49 2.51 2.51 0 0 0
12/12/2002
2.49
 3,800 2.52 2.52 2.49 0 0 0
11/12/2002
2.52
 1,200 2.53 2.53 2.52 0 0 0
10/12/2002
2.53
 100 2.50 2.53 2.53 0 0 0
09/12/2002
2.50
 5,000 2.53 2.53 2.50 0 0 0
06/12/2002
2.53
 4,400 2.60 2.60 2.53 0 0 0
05/12/2002
2.60
 9,900 2.60 2.60 2.60 0 0 0
04/12/2002
2.60
 3,100 2.55 2.60 2.60 0 0 0
03/12/2002
2.55
 2,400 2.49 2.55 2.55 0 0 0
02/12/2002
2.49
 3,100 2.47 2.49 2.49 0 0 0
29/11/2002
2.47
 2,100 2.46 2.47 2.47 0 0 0
28/11/2002
2.46
 1,600 2.46 2.46 2.46 0 0 0
27/11/2002
2.46
 2,000 2.46 2.46 2.46 0 0 0
26/11/2002
2.46
 1,500 2.46 2.46 2.46 0 0 0
25/11/2002
2.46
 200 2.39 2.46 2.46 0 0 0
22/11/2002
2.39
 500 2.47 2.47 2.39 0 0 0
21/11/2002
2.47
 2,400 2.46 2.47 2.47 0 0 0
20/11/2002
2.46
 1,500 2.44 2.46 2.46 0 0 0
19/11/2002
2.44
 100 2.44 2.44 2.44 0 0 0
18/11/2002
2.44
 4,900 2.44 2.44 2.44 0 0 0
15/11/2002
2.44
 2,600 2.41 2.44 2.44 0 0 0
14/11/2002
2.41
 10,500 2.41 2.41 2.41 0 0 0
13/11/2002
2.41
 4,000 2.41 2.41 2.41 0 0 0
12/11/2002
2.41
 1,800 2.41 2.41 2.41 0 0 0
11/11/2002
2.41
 1,300 2.40 2.41 2.41 0 0 0
08/11/2002
2.40
 800 2.39 2.40 2.40 0 0 0
07/11/2002
2.39
 3,000 2.40 2.40 2.39 0 0 0
06/11/2002
2.40
 1,200 2.39 2.40 2.40 0 0 0
05/11/2002
2.39
 4,000 2.45 2.45 2.39 0 0 0
04/11/2002
2.45
 2,300 2.47 2.47 2.45 0 0 0
01/11/2002
2.47
 500 2.47 2.47 2.47 0 0 0
31/10/2002
2.47
 1,000 2.47 2.47 2.47 0 0 0
30/10/2002
2.47
 700 2.47 2.47 2.47 0 0 0
29/10/2002
2.47
 1,500 2.50 2.50 2.47 0 0 0
28/10/2002
2.50
 2,500 2.50 2.50 2.50 0 0 0
25/10/2002
2.50
 0 2.50 2.50 2.50 0 0 0
24/10/2002
2.50
 2,900 2.50 2.50 2.50 0 0 0
23/10/2002
2.50
 6,200 2.50 2.50 2.50 0 0 0
22/10/2002
2.50
 6,900 2.50 2.50 2.50 0 0 0
21/10/2002
2.50
 7,600 2.50 2.50 2.50 0 0 0
18/10/2002
2.50
 200 2.53 2.53 2.50 0 0 0
17/10/2002
2.53
 5,500 2.53 2.53 2.53 0 0 0
16/10/2002
2.53
 4,900 2.53 2.53 2.53 0 0 0
15/10/2002
2.53
 14,500 2.53 2.53 2.53 0 0 0
14/10/2002
2.53
 2,500 2.53 2.53 2.53 0 0 0
11/10/2002
2.53
 1,800 2.53 2.53 2.53 0 0 0
10/10/2002
2.53
 6,900 2.53 2.53 2.53 0 0 0
09/10/2002
2.53
 2,300 2.52 2.53 2.53 0 0 0

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