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)
08/10/2002
2.52
 2,500 2.55 2.55 2.52 0 0 0
07/10/2002
2.55
 1,200 2.55 2.55 2.55 0 0 0
04/10/2002
2.55
 4,800 2.55 2.55 2.55 0 0 0
03/10/2002
2.55
 1,500 2.55 2.55 2.55 0 0 0
02/10/2002
2.55
 2,100 2.57 2.57 2.55 0 0 0
01/10/2002
2.57
 2,400 2.53 2.57 2.57 0 0 0
30/09/2002
2.53
 5,500 2.53 2.53 2.53 0 0 0
27/09/2002
2.53
 3,500 2.53 2.53 2.53 0 0 0
26/09/2002
2.53
 2,500 2.51 2.53 2.53 0 0 0
25/09/2002
2.51
 4,800 2.51 2.51 2.51 0 0 0
24/09/2002
2.51
 700 2.52 2.52 2.51 0 0 0
23/09/2002
2.52
 9,200 2.52 2.52 2.52 0 0 0
20/09/2002
2.52
 7,600 2.53 2.53 2.52 0 0 0
19/09/2002
2.53
 5,000 2.53 2.53 2.53 0 0 0
18/09/2002
2.53
 5,000 2.59 2.59 2.53 0 0 0
17/09/2002
2.59
 9,500 2.65 2.65 2.59 0 0 0
16/09/2002
2.65
 6,700 2.65 2.65 2.65 0 0 0
13/09/2002
2.65
 1,300 2.65 2.65 2.65 0 0 0
12/09/2002
2.65
 3,300 2.65 2.65 2.65 0 0 0
11/09/2002
2.65
 1,900 2.66 2.66 2.65 0 0 0
10/09/2002
2.66
 4,600 2.67 2.67 2.66 0 0 0
09/09/2002
2.67
 1,000 2.67 2.67 2.67 0 0 0
06/09/2002
2.67
 5,400 2.67 2.67 2.67 0 0 0
05/09/2002
2.67
 3,700 2.67 2.67 2.67 0 0 0
04/09/2002
2.67
 8,700 2.69 2.69 2.67 0 0 0
03/09/2002
2.69
 1,600 2.69 2.69 2.69 0 0 0
30/08/2002
2.69
 8,700 2.70 2.70 2.69 0 0 0
29/08/2002
2.70
 1,700 2.70 2.70 2.70 0 0 0
28/08/2002
2.70
 900 2.69 2.70 2.70 0 0 0
27/08/2002
2.69
 7,900 2.69 2.69 2.69 0 0 0
26/08/2002
2.69
 3,700 2.70 2.70 2.69 0 0 0
23/08/2002
2.70
 2,900 2.70 2.70 2.70 0 0 0
22/08/2002
2.70
 8,800 2.70 2.70 2.70 0 0 0
21/08/2002
2.70
 5,800 2.70 2.70 2.70 0 0 0
20/08/2002
2.70
 1,400 2.74 2.74 2.70 0 0 0
19/08/2002
2.74
 1,600 2.72 2.74 2.74 0 0 0
16/08/2002
2.72
 1,700 2.72 2.72 2.72 0 0 0
15/08/2002
2.72
 1,300 2.70 2.72 2.72 0 0 0
14/08/2002
2.70
 1,100 2.70 2.70 2.70 0 0 0
13/08/2002
2.70
 7,000 2.70 2.70 2.70 0 0 0
12/08/2002
2.70
 3,100 2.70 2.70 2.70 0 0 0
09/08/2002
2.70
 3,900 2.70 2.70 2.70 0 0 0
08/08/2002
2.70
 4,800 2.72 2.72 2.70 0 0 0
07/08/2002
2.72
 2,100 2.72 2.72 2.72 0 0 0
06/08/2002
2.72
 2,100 2.71 2.72 2.72 0 0 0
05/08/2002
2.71
 5,000 2.74 2.74 2.71 0 0 0
02/08/2002
2.74
 1,200 2.77 2.77 2.74 0 0 0
01/08/2002
2.77
 400 2.77 2.77 2.77 0 0 0
31/07/2002
2.77
 1,300 2.75 2.77 2.77 0 0 0
30/07/2002
2.75
 1,600 2.74 2.75 2.75 0 0 0
29/07/2002
2.74
 1,200 2.79 2.79 2.74 0 0 0
26/07/2002
2.79
 8,900 2.77 2.79 2.79 0 0 0
25/07/2002
2.77
 6,000 2.82 2.82 2.77 0 0 0
24/07/2002
2.82
 11,000 2.87 2.87 2.82 0 0 0
23/07/2002
2.87
 15,300 2.82 2.87 2.87 0 0 0
22/07/2002
2.82
 2,000 2.76 2.82 2.82 0 0 0
19/07/2002
2.76
 1,500 2.75 2.76 2.76 0 0 0
18/07/2002
2.75
 3,200 2.73 2.75 2.75 0 0 0
17/07/2002
2.73
 700 2.76 2.76 2.73 0 0 0
16/07/2002
2.76
 600 2.76 2.76 2.76 0 0 0
15/07/2002
2.76
 600 2.76 2.76 2.76 0 0 0
12/07/2002
2.76
 4,000 2.72 2.76 2.76 0 0 0
11/07/2002
2.72
 1,400 2.72 2.72 2.72 0 0 0
10/07/2002
2.72
 600 2.77 2.77 2.72 0 0 0
09/07/2002
2.77
 4,300 2.74 2.77 2.77 0 0 0
08/07/2002
2.74
 8,700 2.74 2.74 2.74 0 0 0
05/07/2002
2.74
 5,500 2.74 2.74 2.74 0 0 0
04/07/2002
2.74
 2,800 2.70 2.74 2.74 0 0 0
03/07/2002
2.70
 3,000 2.70 2.70 2.70 0 0 0
02/07/2002
2.70
 2,100 2.70 2.70 2.70 0 0 0
01/07/2002
2.70
 1,600 2.74 2.74 2.70 0 0 0
28/06/2002
2.74
 600 2.69 2.74 2.74 0 0 0
27/06/2002
2.69
 2,200 2.74 2.74 2.69 0 0 0
26/06/2002
2.74
 1,700 2.79 2.79 2.74 0 0 0
25/06/2002
2.79
 8,500 2.79 2.79 2.79 0 0 0
24/06/2002
2.79
 11,000 2.74 2.79 2.79 0 0 0
21/06/2002
2.74
 7,800 2.68 2.74 2.74 0 0 0
20/06/2002
2.68
 2,600 2.63 2.68 2.68 0 0 0
19/06/2002
2.63
 5,000 2.69 2.69 2.63 0 0 0
18/06/2002
2.69
 900 2.69 2.69 2.69 0 0 0
17/06/2002
2.69
 2,000 2.74 2.74 2.69 0 0 0
14/06/2002
2.74
 3,300 2.72 2.74 2.74 0 0 0
13/06/2002
2.72
 400 2.72 2.72 2.72 0 0 0
12/06/2002
2.72
 1,500 2.68 2.72 2.72 0 0 0
11/06/2002
2.68
 2,800 2.72 2.72 2.68 0 0 0
10/06/2002
2.72
 3,200 2.67 2.72 2.72 0 0 0
07/06/2002
2.67
 3,100 2.71 2.71 2.67 0 0 0
06/06/2002
2.71
 2,100 2.72 2.72 2.71 0 0 0
05/06/2002
2.72
 1,000 2.72 2.72 2.72 0 0 0
04/06/2002
2.72
 2,700 2.72 2.72 2.72 0 0 0
03/06/2002
2.72
 11,000 2.72 2.72 2.72 0 0 0
31/05/2002
2.72
 10,900 2.67 2.72 2.72 0 0 0
30/05/2002
2.67
 12,100 2.67 2.67 2.67 0 0 0
29/05/2002
2.67
 6,000 2.72 2.72 2.67 0 0 0
28/05/2002
2.72
 6,000 2.76 2.76 2.72 0 0 0
27/05/2002
2.76
 2,400 2.80 2.80 2.76 0 0 0
24/05/2002
2.80
 4,100 2.84 2.84 2.80 0 0 0
23/05/2002
2.84
 1,100 2.86 2.86 2.84 0 0 0
22/05/2002
2.86
 300 2.82 2.86 2.86 0 0 0
21/05/2002
2.82
 5,000 2.82 2.82 2.82 0 0 0

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