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)
01/11/2002
3.70
 500 3.70 3.70 3.70 0 0 0
31/10/2002
3.70
 1,000 3.70 3.70 3.70 0 0 0
30/10/2002
3.70
 700 3.71 3.71 3.70 0 0 0
29/10/2002
3.71
 1,500 3.75 3.75 3.71 0 0 0
28/10/2002
3.75
 2,500 3.75 3.75 3.75 0 0 0
25/10/2002
3.75
 0 3.75 3.75 3.75 0 0 0
24/10/2002
3.75
 2,900 3.75 3.75 3.75 0 0 0
23/10/2002
3.75
 6,200 3.75 3.75 3.75 0 0 0
22/10/2002
3.75
 6,900 3.75 3.75 3.75 0 0 0
21/10/2002
3.75
 7,600 3.75 3.75 3.75 0 0 0
18/10/2002
3.75
 200 3.79 3.79 3.75 0 0 0
17/10/2002
3.79
 5,500 3.79 3.79 3.79 0 0 0
16/10/2002
3.79
 4,900 3.80 3.80 3.79 0 0 0
15/10/2002
3.80
 14,500 3.80 3.80 3.80 0 0 0
14/10/2002
3.80
 2,500 3.80 3.80 3.80 0 0 0
11/10/2002
3.80
 1,800 3.80 3.80 3.80 0 0 0
10/10/2002
3.80
 6,900 3.80 3.80 3.80 0 0 0
09/10/2002
3.80
 2,300 3.78 3.80 3.80 0 0 0
08/10/2002
3.78
 2,500 3.82 3.82 3.78 0 0 0
07/10/2002
3.82
 1,200 3.82 3.82 3.82 0 0 0
04/10/2002
3.82
 4,800 3.82 3.82 3.82 0 0 0
03/10/2002
3.82
 1,500 3.82 3.82 3.82 0 0 0
02/10/2002
3.82
 2,100 3.85 3.85 3.82 0 0 0
01/10/2002
3.85
 2,400 3.80 3.85 3.85 0 0 0
30/09/2002
3.80
 5,500 3.80 3.80 3.80 0 0 0
27/09/2002
3.80
 3,500 3.80 3.80 3.80 0 0 0
26/09/2002
3.80
 2,500 3.77 3.80 3.80 0 0 0
25/09/2002
3.77
 4,800 3.76 3.77 3.77 0 0 0
24/09/2002
3.76
 700 3.78 3.78 3.76 0 0 0
23/09/2002
3.78
 9,200 3.78 3.78 3.78 0 0 0
20/09/2002
3.78
 7,600 3.80 3.80 3.78 0 0 0
19/09/2002
3.80
 5,000 3.80 3.80 3.80 0 0 0
18/09/2002
3.80
 5,000 3.88 3.88 3.80 0 0 0
17/09/2002
3.88
 9,500 3.97 3.97 3.88 0 0 0
16/09/2002
3.97
 6,700 3.98 3.98 3.97 0 0 0
13/09/2002
3.98
 1,300 3.98 3.98 3.98 0 0 0
12/09/2002
3.98
 3,300 3.98 3.98 3.98 0 0 0
11/09/2002
3.98
 1,900 3.99 3.99 3.98 0 0 0
10/09/2002
3.99
 4,600 4.00 4.00 3.99 0 0 0
09/09/2002
4.00
 1,000 4.00 4.00 4.00 0 0 0
06/09/2002
4.00
 5,400 4.00 4.00 4.00 0 0 0
05/09/2002
4.00
 3,700 4.00 4.00 4.00 0 0 0
04/09/2002
4.00
 8,700 4.03 4.03 4.00 0 0 0
03/09/2002
4.03
 1,600 4.03 4.03 4.03 0 0 0
30/08/2002
4.03
 8,700 4.05 4.05 4.03 0 0 0
29/08/2002
4.05
 1,700 4.05 4.05 4.05 0 0 0
28/08/2002
4.05
 900 4.03 4.05 4.05 0 0 0
27/08/2002
4.03
 7,900 4.03 4.03 4.03 0 0 0
26/08/2002
4.03
 3,700 4.05 4.05 4.03 0 0 0
23/08/2002
4.05
 2,900 4.05 4.05 4.05 0 0 0
22/08/2002
4.05
 8,800 4.05 4.05 4.05 0 0 0
21/08/2002
4.05
 5,800 4.05 4.05 4.05 0 0 0
20/08/2002
4.05
 1,400 4.10 4.10 4.05 0 0 0
19/08/2002
4.10
 1,600 4.08 4.10 4.10 0 0 0
16/08/2002
4.08
 1,700 4.08 4.08 4.08 0 0 0
15/08/2002
4.08
 1,300 4.05 4.08 4.08 0 0 0
14/08/2002
4.05
 1,100 4.05 4.05 4.05 0 0 0
13/08/2002
4.05
 7,000 4.05 4.05 4.05 0 0 0
12/08/2002
4.05
 3,100 4.05 4.05 4.05 0 0 0
09/08/2002
4.05
 3,900 4.05 4.05 4.05 0 0 0
08/08/2002
4.05
 4,800 4.07 4.07 4.05 0 0 0
07/08/2002
4.07
 2,100 4.08 4.08 4.07 0 0 0
06/08/2002
4.08
 2,100 4.06 4.08 4.08 0 0 0
05/08/2002
4.06
 5,000 4.10 4.10 4.06 0 0 0
02/08/2002
4.10
 1,200 4.15 4.15 4.10 0 0 0
01/08/2002
4.15
 400 4.15 4.15 4.15 0 0 0
31/07/2002
4.15
 1,300 4.12 4.15 4.15 0 0 0
30/07/2002
4.12
 1,600 4.10 4.12 4.12 0 0 0
29/07/2002
4.10
 1,200 4.18 4.18 4.10 0 0 0
26/07/2002
4.18
 8,900 4.15 4.18 4.18 0 0 0
25/07/2002
4.15
 6,000 4.22 4.22 4.15 0 0 0
24/07/2002
4.22
 11,000 4.30 4.30 4.22 0 0 0
23/07/2002
4.30
 15,300 4.22 4.30 4.30 0 0 0
22/07/2002
4.22
 2,000 4.14 4.22 4.22 0 0 0
19/07/2002
4.14
 1,500 4.12 4.14 4.14 0 0 0
18/07/2002
4.12
 3,200 4.09 4.12 4.12 0 0 0
17/07/2002
4.09
 700 4.14 4.14 4.09 0 0 0
16/07/2002
4.14
 600 4.14 4.14 4.14 0 0 0
15/07/2002
4.14
 600 4.13 4.14 4.14 0 0 0
12/07/2002
4.13
 4,000 4.08 4.13 4.13 0 0 0
11/07/2002
4.08
 1,400 4.07 4.08 4.08 0 0 0
10/07/2002
4.07
 600 4.15 4.15 4.07 0 0 0
09/07/2002
4.15
 4,300 4.10 4.15 4.15 0 0 0
08/07/2002
4.10
 8,700 4.10 4.10 4.10 0 0 0
05/07/2002
4.10
 5,500 4.10 4.10 4.10 0 0 0
04/07/2002
4.10
 2,800 4.05 4.10 4.10 0 0 0
03/07/2002
4.05
 3,000 4.05 4.05 4.05 0 0 0
02/07/2002
4.05
 2,100 4.05 4.05 4.05 0 0 0
01/07/2002
4.05
 1,600 4.11 4.11 4.05 0 0 0
28/06/2002
4.11
 600 4.03 4.11 4.11 0 0 0
27/06/2002
4.03
 2,200 4.10 4.10 4.03 0 0 0
26/06/2002
4.10
 1,700 4.18 4.18 4.10 0 0 0
25/06/2002
4.18
 8,500 4.18 4.18 4.18 0 0 0
24/06/2002
4.18
 11,000 4.10 4.18 4.18 0 0 0
21/06/2002
4.10
 7,800 4.02 4.10 4.10 0 0 0
20/06/2002
4.02
 2,600 3.95 4.02 4.02 0 0 0
19/06/2002
3.95
 5,000 4.03 4.03 3.95 0 0 0
18/06/2002
4.03
 900 4.03 4.03 4.03 0 0 0
17/06/2002
4.03
 2,000 4.11 4.11 4.03 0 0 0
14/06/2002
4.11
 3,300 4.08 4.11 4.11 0 0 0

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