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)
31/05/2024
65.36
 1,135,000 64.97 65.75 64.97 76,700 134,200 -4.8
30/05/2024
64.66
 2,861,500 64.04 65.91 63.96 32,400 795,300 -63.3
29/05/2024
64.43
 1,486,400 64.90 65.91 63.96 70,700 511,300 -36.7
28/05/2024
64.90
 1,617,200 64.74 65.52 64.51 296,600 361,000 -5.4
27/05/2024
64.66
 924,900 65.13 65.13 64.35 201,500 166,000 2.9
24/05/2024
65.13
 2,195,500 66.30 66.38 63.57 82,000 169,300 -7.3
23/05/2024
66.69
 1,530,900 65.36 66.69 65.13 79,500 10,000 5.9
22/05/2024
65.52
 1,682,000 67.08 67.31 65.13 40,600 42,400 -0.1
21/05/2024
66.53
 1,673,100 65.36 66.53 64.82 85,300 56,900 2.3
20/05/2024
65.44
 1,641,600 66.53 66.69 65.44 37,900 20,000 1.5
17/05/2024
58.19
 518,100 58.19 58.89 57.33 4,900 194,800 -14.1
16/05/2024
65.83
 2,152,900 65.29 66.53 65.05 40,600 9,600 2.6
15/05/2024
64.74
 1,560,500 64.66 65.29 64.12 8,600 154,400 -12.1
14/05/2024
64.19
 1,190,200 64.27 65.05 63.73 16,600 207,700 -15.7
13/05/2024
64.04
 2,522,700 65.68 65.68 63.57 47,100 238,800 -15.9
10/05/2024
65.21
 1,527,900 66.69 66.69 65.05 15,700 380,900 -30.6
09/05/2024
65.75
 2,112,100 66.22 67.31 65.75 11,200 342,100 -28.2
08/05/2024
66.22
 1,888,600 65.52 67.00 65.13 1,500 518,900 -43.6
07/05/2024
66.07
 2,709,700 65.75 68.25 64.97 163,200 490,900 -28.0
06/05/2024
65.68
 1,675,400 66.53 66.53 65.29 9,200 271,100 -22.1
03/05/2024
66.69
 4,046,100 66.30 66.69 64.35 202,300 139,700 5.3
02/05/2024
65.68
 1,654,100 66.14 66.14 64.97 63,600 319,700 -21.5
01/05/2024
55.46
 780,500 55.69 55.85 55.30 65,400 125,700 -4.3
30/04/2024
58.19
 518,100 58.19 58.89 57.33 4,900 194,800 -14.1
29/04/2024
58.19
 518,100 58.19 58.89 57.33 4,900 194,800 -14.1
26/04/2024
65.68
 5,624,400 63.49 67.47 63.02 874,200 580,700 24.8
25/04/2024
63.49
 1,284,400 63.57 63.57 62.48 138,100 109,500 2.4
24/04/2024
63.41
 2,056,300 61.85 63.41 61.23 295,000 156,400 11.2
23/04/2024
61.62
 1,652,600 62.79 62.79 60.61 157,500 339,400 -14.2
22/04/2024
62.24
 864,700 63.18 63.18 62.01 25,000 2,400 1.8
19/04/2024
62.40
 1,664,600 62.40 63.02 61.15 369,600 13,300 28.5
18/04/2024
58.19
 518,100 58.19 58.89 57.33 4,900 194,800 -14.1
17/04/2024
62.79
 3,455,800 61.62 63.41 61.54 917,200 146,400 62.1
16/04/2024
61.15
 2,020,200 61.07 61.62 59.75 0 300 -0.0
15/04/2024
61.07
 1,962,100 63.26 64.19 60.06 34,000 5,500 2.3
12/04/2024
63.73
 2,689,900 62.48 64.27 62.01 0 120,000 -9.7
11/04/2024
61.85
 644,300 60.45 61.85 60.45 1,300 0 0.1
10/04/2024
61.62
 901,800 61.39 62.32 61.07 5,400 0 0.4
09/04/2024
61.31
 649,700 61.07 61.31 60.37 30,700 0 2.4
08/04/2024
60.45
 909,200 60.92 61.39 60.06 62,500 1,400 4.8
05/04/2024
60.84
 1,262,500 61.85 62.09 60.84 0 5,400 -0.4
04/04/2024
62.24
 741,700 63.18 63.18 61.85 17,800 30,700 -1.0
03/04/2024
62.79
 2,768,100 62.56 64.97 62.09 700 102,800 -8.3
02/04/2024
62.56
 836,200 62.56 62.56 61.70 44,200 12,200 2.6
01/04/2024
62.01
 1,178,700 62.01 63.18 61.62 109,100 17,800 7.4
29/03/2024
62.17
 670,600 62.56 62.56 61.85 24,300 700 1.9
28/03/2024
62.40
 805,800 63.10 63.10 61.70 12,800 119,200 -8.5
27/03/2024
62.40
 1,632,800 61.85 63.18 61.15 81,500 259,100 -14.3
26/03/2024
61.54
 824,300 60.84 61.62 60.61 17,700 20,000 -0.2
25/03/2024
60.92
 1,314,200 61.54 62.09 60.53 40,500 17,200 1.8
22/03/2024
61.31
 1,198,000 61.62 61.78 60.61 91,500 81,500 0.8
21/03/2024
61.15
 1,022,500 62.09 62.09 60.53 48,000 17,700 2.4
20/03/2024
60.84
 2,051,700 60.06 61.31 59.51 262,200 40,500 17.3
19/03/2024
60.06
 1,982,800 60.14 60.84 59.28 316,500 207,700 8.4
18/03/2024
60.76
 3,034,800 62.17 62.17 58.27 633,900 88,000 41.9
15/03/2024
62.40
 1,794,500 62.63 62.79 61.85 747,400 296,200 36.0
14/03/2024
62.87
 1,814,700 63.73 64.12 62.56 331,800 316,300 1.2
13/03/2024
62.87
 2,526,800 61.85 64.19 61.46 73,800 381,700 -24.8
12/03/2024
61.15
 1,869,900 60.53 62.32 60.06 310,500 240,100 5.6
11/03/2024
60.53
 2,380,000 61.23 61.39 59.12 334,400 291,100 3.4
08/03/2024
61.07
 2,473,400 62.40 62.95 61.00 289,012 301,620 -0.7
07/03/2024
62.40
 2,342,600 61.46 62.63 60.84 739,900 620,200 9.4
06/03/2024
60.92
 1,523,000 62.24 62.24 60.84 336,346 473,100 -10.6
05/03/2024
62.40
 1,572,000 62.71 62.71 61.70 285,795 289,000 -0.3
04/03/2024
62.71
 2,141,500 63.65 63.65 62.01 686,246 807,912 -9.9
01/03/2024
62.79
 2,990,100 59.59 63.34 58.66 314,300 335,200 -1.9
29/02/2024
59.28
 1,596,900 58.81 59.28 57.72 344,900 165,600 13.6
28/02/2024
58.50
 1,997,800 57.95 59.51 57.72 184,400 177,900 0.5
27/02/2024
57.80
 1,800,000 58.66 58.66 57.56 556,600 506,500 3.7
26/02/2024
57.80
 3,255,400 54.60 58.11 54.21 487,400 132,200 26.0
23/02/2024
54.44
 1,136,200 56.08 56.08 54.21 237,910 179,099 4.1
22/02/2024
55.61
 507,200 56.08 56.16 55.07 43,600 6,600 2.6
21/02/2024
55.93
 960,100 56.08 56.08 55.30 269,148 64,600 14.6
20/02/2024
56.16
 1,486,900 55.38 56.16 54.76 663,600 133,900 37.8
19/02/2024
55.15
 2,038,200 54.68 55.61 54.68 718,400 693,530 1.8
16/02/2024
54.44
 966,200 54.21 54.52 53.98 160,800 156,900 0.3
15/02/2024
54.21
 744,700 54.60 54.91 53.98 169,300 212,400 -3.0
14/02/2024
58.19
 518,100 58.19 58.89 57.33 4,900 194,800 -14.1
13/02/2024
58.19
 518,100 58.19 58.89 57.33 4,900 194,800 -14.1
12/02/2024
50.15
 669,700 50.70 50.70 49.92 123,100 181,100 -3.7
09/02/2024
62.79
 436,800 62.95 63.18 62.48 33,200 69,100 -2.9
08/02/2024
63.18
 1,278,400 59.51 63.18 59.51 184,600 46,900 10.9
07/02/2024
54.21
 1,059,600 53.98 54.83 53.90 62,200 234,000 -12.0
06/02/2024
53.82
 1,005,200 53.82 53.90 53.27 12,400 350,000 -23.2
05/02/2024
53.66
 1,058,300 53.82 54.44 53.43 315,200 154,000 11.1
02/02/2024
53.66
 897,700 53.98 53.98 53.04 109,000 503,700 -27.0
01/02/2024
53.82
 398,100 53.12 53.82 53.12 140,900 3,300 9.5
31/01/2024
53.12
 2,657,200 54.37 54.37 52.49 495,600 823,000 -22.2
30/01/2024
54.21
 543,400 54.76 54.76 54.21 277,900 136,300 9.9
29/01/2024
54.60
 370,700 54.76 54.76 54.29 47,500 111,400 -4.5
26/01/2024
54.68
 525,600 54.68 54.99 54.44 193,800 122,200 5.0
25/01/2024
54.60
 313,300 54.99 54.99 54.21 110,200 52,300 4.0
24/01/2024
54.76
 589,100 54.68 54.83 54.29 246,800 2,400 17.1
23/01/2024
54.68
 1,039,000 53.74 54.91 53.74 149,000 127,500 1.5
22/01/2024
53.74
 598,200 53.59 54.05 53.59 270,200 188,400 5.6
19/01/2024
54.05
 914,300 54.29 54.29 53.66 307,400 387,800 -5.6
18/01/2024
54.13
 999,200 54.29 54.37 53.43 60,400 532,300 -32.5
17/01/2024
54.37
 530,800 54.05 55.07 53.74 144,000 6,900 9.5
16/01/2024
53.66
 1,140,100 53.98 53.98 52.96 154,500 343,900 -12.9
15/01/2024
53.98
 975,400 54.83 55.15 53.98 251,500 203,500 3.3

Chính sách bảo mật | Điều khoản sử dụng |