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)
06/06/2024
43.68
 1,851,700 44.15 44.15 42.69 7,527 15,840 -0.7
05/06/2024
43.68
 1,702,700 44.20 44.30 43.68 363,500 100 30.8
04/06/2024
43.94
 2,560,800 43.58 44.46 43.26 202,700 28,800 14.6
03/06/2024
43.32
 1,669,500 43.94 43.94 43.16 12,700 421,200 -34.2
31/05/2024
43.58
 1,135,000 43.32 43.84 43.32 76,700 134,200 -4.8
30/05/2024
43.11
 2,861,500 42.69 43.94 42.64 32,400 795,300 -63.3
29/05/2024
42.95
 1,486,400 43.26 43.94 42.64 70,700 511,300 -36.7
28/05/2024
43.26
 1,617,200 43.16 43.68 43.00 296,600 361,000 -5.4
27/05/2024
43.11
 924,900 43.42 43.42 42.90 201,500 166,000 2.9
24/05/2024
43.42
 2,195,500 44.20 44.25 42.38 82,000 169,300 -7.3
23/05/2024
44.46
 1,530,900 43.58 44.46 43.42 79,500 10,000 5.9
22/05/2024
43.68
 1,682,000 44.72 44.88 43.42 40,600 42,400 -0.1
21/05/2024
44.36
 1,673,100 43.58 44.36 43.21 85,300 56,900 2.3
20/05/2024
43.63
 1,641,600 44.36 44.46 43.63 37,900 20,000 1.5
16/05/2024
43.89
 2,152,900 43.52 44.36 43.37 40,600 9,600 2.6
15/05/2024
43.16
 1,560,500 43.11 43.52 42.74 8,600 154,400 -12.1
14/05/2024
42.80
 1,190,200 42.85 43.37 42.48 16,600 207,700 -15.7
13/05/2024
42.69
 2,522,700 43.78 43.78 42.38 47,100 238,800 -15.9
10/05/2024
43.47
 1,527,900 44.46 44.46 43.37 15,700 380,900 -30.6
09/05/2024
43.84
 2,112,100 44.15 44.88 43.84 11,200 342,100 -28.2
08/05/2024
44.15
 1,888,600 43.68 44.67 43.42 1,500 518,900 -43.6
07/05/2024
44.04
 2,709,700 43.84 45.50 43.32 163,200 490,900 -28.0
06/05/2024
43.78
 1,675,400 44.36 44.36 43.52 9,200 271,100 -22.1
03/05/2024
44.46
 4,046,100 44.20 44.46 42.90 202,300 139,700 5.3
02/05/2024
43.78
 1,654,100 44.10 44.10 43.32 63,600 319,700 -21.5
26/04/2024
43.78
 5,624,400 42.33 44.98 42.02 874,200 580,700 24.8
25/04/2024
42.33
 1,284,400 42.38 42.38 41.65 138,100 109,500 2.4
24/04/2024
42.28
 2,056,300 41.24 42.28 40.82 295,000 156,400 11.2
23/04/2024
41.08
 1,652,600 41.86 41.86 40.40 157,500 339,400 -14.2
22/04/2024
41.50
 864,700 42.12 42.12 41.34 25,000 2,400 1.8
19/04/2024
41.60
 1,664,600 41.60 42.02 40.77 369,600 13,300 28.5
17/04/2024
41.86
 3,455,800 41.08 42.28 41.03 917,200 146,400 62.1
16/04/2024
40.77
 2,020,200 40.72 41.08 39.83 0 300 0.0
15/04/2024
40.72
 1,962,100 42.17 42.80 40.04 34,000 5,500 2.3
12/04/2024
42.48
 2,689,900 41.65 42.85 41.34 0 120,000 -9.7
11/04/2024
41.24
 644,300 40.30 41.24 40.30 1,300 0 0.1
10/04/2024
41.08
 901,800 40.92 41.55 40.72 5,400 0 0.4
09/04/2024
40.87
 649,700 40.72 40.87 40.25 30,700 0 2.4
08/04/2024
40.30
 909,200 40.61 40.92 40.04 62,500 1,400 4.8
05/04/2024
40.56
 1,262,500 41.24 41.39 40.56 0 5,400 -0.4
04/04/2024
41.50
 741,700 42.12 42.12 41.24 17,800 30,700 -1.0
03/04/2024
41.86
 2,768,100 41.70 43.32 41.39 700 102,800 -8.3
02/04/2024
41.70
 836,200 41.70 41.70 41.13 44,200 12,200 2.6
01/04/2024
41.34
 1,178,700 41.34 42.12 41.08 109,100 17,800 7.4
29/03/2024
41.44
 670,600 41.70 41.70 41.24 24,300 700 1.9
28/03/2024
41.60
 805,800 42.07 42.07 41.13 12,800 119,200 -8.5
27/03/2024
41.60
 1,632,800 41.24 42.12 40.77 81,500 259,100 -14.3
26/03/2024
41.03
 824,300 40.56 41.08 40.40 17,700 20,000 -0.2
25/03/2024
40.61
 1,314,200 41.03 41.39 40.35 40,500 17,200 1.8
22/03/2024
40.87
 1,198,000 41.08 41.18 40.40 91,500 81,500 0.8
21/03/2024
40.77
 1,022,500 41.39 41.39 40.35 48,000 17,700 2.4
20/03/2024
40.56
 2,051,700 40.04 40.87 39.68 262,200 40,500 17.3
19/03/2024
40.04
 1,982,800 40.09 40.56 39.52 316,500 207,700 8.4
18/03/2024
40.51
 3,034,800 41.44 41.44 38.84 633,900 88,000 41.9
15/03/2024
41.60
 1,794,500 41.76 41.86 41.24 747,400 296,200 36.0
14/03/2024
41.91
 1,814,700 42.48 42.74 41.70 331,800 316,300 1.2
13/03/2024
41.91
 2,526,800 41.24 42.80 40.98 73,800 381,700 -24.8
12/03/2024
40.77
 1,869,900 40.35 41.55 40.04 310,500 240,100 5.6
11/03/2024
40.35
 2,380,000 40.82 40.92 39.42 334,400 291,100 3.4
08/03/2024
40.72
 2,473,400 41.60 41.96 40.66 289,012 301,620 -0.7
07/03/2024
41.60
 2,342,600 40.98 41.76 40.56 739,900 620,200 9.4
06/03/2024
40.61
 1,523,000 41.50 41.50 40.56 336,346 473,100 -10.6
05/03/2024
41.60
 1,572,000 41.81 41.81 41.13 285,795 289,000 -0.3
04/03/2024
41.81
 2,141,500 42.43 42.43 41.34 686,246 807,912 -9.9
01/03/2024
41.86
 2,990,100 39.73 42.22 39.10 314,300 335,200 -1.9
29/02/2024
39.52
 1,596,900 39.21 39.52 38.48 344,900 165,600 13.6
28/02/2024
39.00
 1,997,800 38.64 39.68 38.48 184,400 177,900 0.5
27/02/2024
38.53
 1,800,000 39.10 39.10 38.38 556,600 506,500 3.7
26/02/2024
38.53
 3,255,400 36.40 38.74 36.14 487,400 132,200 26.0
23/02/2024
36.30
 1,136,200 37.39 37.39 36.14 237,910 179,099 4.1
22/02/2024
37.08
 507,200 37.39 37.44 36.71 43,600 6,600 2.6
21/02/2024
37.28
 960,100 37.39 37.39 36.87 269,148 64,600 14.6
20/02/2024
37.44
 1,486,900 36.92 37.44 36.50 663,600 133,900 37.8
19/02/2024
36.76
 2,038,200 36.45 37.08 36.45 718,400 693,530 1.8
16/02/2024
36.30
 966,200 36.14 36.35 35.98 160,800 156,900 0.3
15/02/2024
36.14
 744,700 36.40 36.61 35.98 169,300 212,400 -3.0
07/02/2024
36.14
 1,059,600 35.98 36.56 35.93 62,200 234,000 -12.0
06/02/2024
35.88
 1,005,200 35.88 35.93 35.52 12,400 350,000 -23.2
05/02/2024
35.78
 1,058,300 35.88 36.30 35.62 315,200 154,000 11.1
02/02/2024
35.78
 897,700 35.98 35.98 35.36 109,000 503,700 -27.0
01/02/2024
35.88
 398,100 35.41 35.88 35.41 140,900 3,300 9.5
31/01/2024
35.41
 2,657,200 36.24 36.24 35.00 495,600 823,000 -22.2
30/01/2024
36.14
 543,400 36.50 36.50 36.14 277,900 136,300 9.9
29/01/2024
36.40
 370,700 36.50 36.50 36.19 47,500 111,400 -4.5
26/01/2024
36.45
 525,600 36.45 36.66 36.30 193,800 122,200 5.0
25/01/2024
36.40
 313,300 36.66 36.66 36.14 110,200 52,300 4.0
24/01/2024
36.50
 589,100 36.45 36.56 36.19 246,800 2,400 17.1
23/01/2024
36.45
 1,039,000 35.83 36.61 35.83 149,000 127,500 1.5
22/01/2024
35.83
 598,200 35.72 36.04 35.72 270,200 188,400 5.6
19/01/2024
36.04
 914,300 36.19 36.19 35.78 307,400 387,800 -5.6
18/01/2024
36.09
 999,200 36.19 36.24 35.62 60,400 532,300 -32.5
17/01/2024
36.24
 530,800 36.04 36.71 35.83 144,000 6,900 9.5
16/01/2024
35.78
 1,140,100 35.98 35.98 35.31 154,500 343,900 -12.9
15/01/2024
35.98
 975,400 36.56 36.76 35.98 251,500 203,500 3.3
12/01/2024
36.56
 1,620,500 37.18 37.18 36.14 389,100 269,900 8.3
11/01/2024
37.18
 813,500 37.44 37.44 36.82 117,800 310,200 -13.7
10/01/2024
37.23
 1,487,600 37.28 38.32 36.97 313,600 134,800 12.8
09/01/2024
37.28
 750,500 37.54 37.60 37.08 308,800 28,300 20.1
08/01/2024
37.28
 647,900 37.02 37.44 36.87 42,600 59,000 -1.2
05/01/2024
36.97
 780,500 37.13 37.23 36.87 65,400 125,700 -4.3

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