CTCP Gemadept (gmd)

78.40
0.20
(0.26%)
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
(2024-08-20) 		-4.60 -5.56% 16,494,200 -171,457 -13.7
76.40
83.40
78.20
2 tháng
(2024-07-22) 		0.20 0.26% 34,487,200 1,224,001 96.7
75.60
83.40
78.20
3 tháng
(2024-06-21) 		-3.02 -3.71% 63,091,800 2,545,231 209.8
75.60
83.40
78.20
6 tháng
(2024-03-25) 		2.15 2.82% 167,385,000 -448,151 -43.0
75.47
84.62
78.20
12 tháng
(2023-09-25) 		19.67 33.62% 325,523,600 2,000,745 120.6
57.46
84.62
78.20
24 tháng
(2022-09-30) 		33.98 76.85% 534,020,300 10,276,455 537.4
36.92
84.62
78.20
36 tháng
(2021-10-05) 		33.75 75.93% 1,130,561,700 29,328,222 1,478.2
36.92
84.62
78.20
60 tháng
(2019-10-16) 		56.78 265.08% 1,982,331,720 8,166,802 894.0
12.85
84.62
78.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
47.44
 2,805,500 44.91 48.00 42.47 902,700 280,600 30.2
25/04/2022
44.91
 4,328,000 48.27 48.27 44.91 945,400 34,400 45.0
22/04/2022
48.27
 5,448,200 51.22 51.59 47.72 731,800 130,600 31.3
21/04/2022
51.22
 2,008,600 51.22 52.51 49.10 147,900 5,000 7.9
20/04/2022
51.22
 2,570,300 52.97 54.26 50.67 339,800 274,700 3.9
19/04/2022
52.97
 3,745,800 51.68 54.72 52.05 660,900 76,200 34.2
18/04/2022
51.68
 2,269,300 52.79 53.71 51.22 3,000 65,500 -3.6
15/04/2022
52.79
 2,769,800 52.05 53.89 51.22 24,200 9,100 0.9
14/04/2022
52.05
 1,500,200 51.31 52.69 51.22 61,000 112,000 -2.9
13/04/2022
51.31
 2,542,200 48.00 51.31 48.18 871,100 2,500 46.9
12/04/2022
48.00
 1,925,200 50.48 51.40 48.00 19,900 376,200 -19.4
08/04/2022
50.48
 2,202,100 51.77 52.33 50.21 89,500 0 5.0
07/04/2022
51.77
 3,956,200 53.52 53.98 50.67 92,600 315,000 -12.7
06/04/2022
53.52
 3,138,800 54.81 55.92 53.25 46,000 32,200 0.8
05/04/2022
54.81
 3,848,300 54.26 56.56 53.89 86,500 683,500 -35.9
04/04/2022
54.26
 3,446,600 53.43 55.09 52.97 975,800 315,800 39.0
01/04/2022
53.43
 2,562,300 53.80 54.63 52.51 51,700 54,400 -0.2
31/03/2022
53.80
 2,149,600 52.97 54.17 52.97 313,600 46,100 15.5
30/03/2022
52.97
 3,404,100 54.35 55.18 52.51 24,100 444,100 -24.5
29/03/2022
54.35
 5,425,200 51.86 54.81 51.96 335,500 486,200 -8.9
28/03/2022
51.86
 5,191,400 50.48 52.14 49.38 865,300 875,500 -0.5
25/03/2022
50.48
 3,140,800 51.40 51.68 49.75 169,100 761,100 -32.6
24/03/2022
51.40
 5,789,100 49.38 51.96 48.64 234,400 536,200 -16.8
23/03/2022
49.38
 2,233,600 50.30 51.13 49.38 50,700 42,700 0.4
22/03/2022
50.30
 3,443,500 50.11 51.40 49.10 1,227,900 72,400 63.1
21/03/2022
50.11
 2,407,700 49.65 50.39 49.29 758,900 39,400 39.1
18/03/2022
49.65
 2,628,000 48.82 50.21 48.55 486,300 6,000 25.7
17/03/2022
48.82
 2,264,900 49.29 49.75 48.27 749,500 32,100 38.3
16/03/2022
49.29
 2,357,300 48.27 50.02 48.18 588,600 301,600 15.4
15/03/2022
48.27
 4,176,100 47.81 48.55 45.14 1,608,500 1,783,400 -8.7
14/03/2022
47.81
 6,156,600 51.31 51.77 47.81 36,500 1,404,000 -73.5
11/03/2022
51.31
 3,028,400 50.67 51.96 50.21 236,900 718,000 -26.6
10/03/2022
50.67
 4,931,700 51.77 53.15 50.21 34,100 1,811,500 -99.0
09/03/2022
51.77
 6,222,700 48.46 51.77 48.46 364,200 1,176,200 -46.0
08/03/2022
48.46
 4,881,800 51.59 51.77 48.46 38,500 547,900 -27.8
07/03/2022
51.59
 3,521,400 50.67 53.43 50.21 16,700 89,400 -4.1
04/03/2022
50.67
 3,852,900 50.11 52.51 50.39 482,700 179,700 16.9
03/03/2022
50.11
 6,625,300 46.89 50.11 46.15 150,000 17,800 7.0
02/03/2022
46.89
 2,071,300 46.06 46.98 44.96 37,100 219,100 -9.0
01/03/2022
46.06
 2,258,800 45.78 47.44 45.74 115,300 400,100 -14.2
28/02/2022
45.78
 3,043,400 46.52 47.17 45.05 30,700 408,400 -18.8
25/02/2022
46.52
 2,841,200 47.35 48.55 46.25 247,100 362,000 -5.6
24/02/2022
47.35
 2,961,300 48.00 48.64 46.25 503,300 14,800 25.4
23/02/2022
48.00
 2,823,400 48.09 49.10 47.81 692,100 53,500 33.6
22/02/2022
48.09
 3,583,400 47.17 48.27 45.60 1,025,200 2,800 52.4
21/02/2022
47.17
 1,489,200 47.81 48.36 47.17 202,200 3,000 10.3
18/02/2022
47.81
 3,444,800 47.17 48.00 46.52 696,900 29,000 34.4
17/02/2022
47.17
 3,545,000 45.51 47.26 45.83 1,140,700 33,800 56.0
16/02/2022
45.51
 1,462,200 45.05 45.83 44.68 661,400 2,000 32.6
15/02/2022
45.05
 1,162,000 45.05 45.23 44.49 565,100 24,700 26.3
14/02/2022
45.05
 2,783,900 44.54 45.78 43.21 976,100 14,200 46.8
11/02/2022
44.54
 1,659,800 43.99 44.86 43.76 667,900 34,200 30.6
10/02/2022
43.99
 1,635,600 44.68 44.68 43.76 409,300 16,900 18.8
09/02/2022
44.68
 2,810,900 42.97 44.68 42.84 1,156,200 58,100 52.3
08/02/2022
42.97
 1,632,900 42.38 43.76 42.38 360,800 110,800 11.7
07/02/2022
42.38
 1,355,200 39.61 42.38 40.40 545,000 7,000 24.4
28/01/2022
39.61
 1,276,600 38.97 39.84 38.74 853,100 200,000 28.0
27/01/2022
38.97
 925,200 38.69 39.75 38.69 493,600 88,600 17.3
26/01/2022
38.69
 1,047,600 39.61 40.40 38.69 424,300 378,500 0.7
25/01/2022
39.61
 1,209,500 37.68 39.66 37.22 514,400 52,200 19.6
24/01/2022
37.68
 1,133,000 38.69 38.78 37.45 52,300 61,800 -0.4
21/01/2022
38.69
 602,300 38.69 39.24 38.69 103,300 55,500 2.0
20/01/2022
38.69
 463,100 38.23 38.97 38.51 62,800 500 2.6
19/01/2022
38.23
 927,700 37.91 39.15 37.91 3,900 14,900 -0.5
18/01/2022
37.91
 1,618,700 39.06 39.06 36.80 233,600 18,000 8.8
17/01/2022
39.06
 993,300 39.43 40.35 38.32 8,200 60,700 -2.2
14/01/2022
39.43
 1,693,300 40.53 40.53 39.43 90,100 484,500 -17.1
13/01/2022
40.53
 1,660,400 40.86 41.82 40.53 192,400 412,700 -9.9
12/01/2022
40.86
 2,682,300 42.19 42.88 40.07 305,400 791,800 -21.8
11/01/2022
42.19
 1,008,500 42.84 43.30 42.19 30,000 9,200 1.0
10/01/2022
42.84
 1,203,500 44.36 44.36 42.84 103,700 114,600 -0.7
07/01/2022
44.36
 2,117,300 43.11 44.91 43.11 454,100 105,400 16.5
06/01/2022
43.11
 1,897,700 43.85 43.85 43.11 322,200 503,900 -8.6
05/01/2022
43.85
 1,718,500 43.67 44.17 43.48 9,200 304,000 -14.0
04/01/2022
43.67
 1,193,000 43.57 43.90 43.30 58,800 41,700 0.8
31/12/2021
43.57
 969,600 43.57 43.57 42.84 200,800 0 9.5
30/12/2021
43.57
 1,410,700 42.33 43.85 42.42 7,600 5,800 0.1
29/12/2021
42.33
 826,300 42.15 42.56 42.10 17,900 47,800 -1.4
28/12/2021
42.15
 1,222,400 42.19 42.65 41.92 88,300 66,100 1.0
27/12/2021
42.19
 1,084,100 42.15 42.56 41.78 4,800 107,600 -4.7
24/12/2021
42.15
 2,414,400 42.65 43.11 41.73 359,700 81,000 12.8
23/12/2021
42.65
 2,654,700 43.99 44.03 41.45 2,200 2,600 -0.0
22/12/2021
43.99
 1,460,800 43.90 44.77 43.85 84,900 25,600 2.8
21/12/2021
43.90
 1,778,600 44.40 44.49 43.76 2,400 3,200 -0.0
20/12/2021
44.40
 1,905,100 45.42 45.42 44.31 3,600 10,200 -0.3
17/12/2021
45.42
 1,262,100 45.60 45.74 45.14 31,400 4,600 1.3
16/12/2021
45.60
 990,700 46.34 46.71 45.60 11,000 44,300 -1.7
15/12/2021
46.34
 2,445,400 44.86 46.89 45.09 5,400 11,600 -0.3
14/12/2021
44.86
 1,679,600 45.05 45.14 44.49 6,600 296,400 -14.1
13/12/2021
45.05
 1,451,900 44.86 45.28 44.68 40,800 100 2.0
10/12/2021
44.86
 1,324,900 45.00 45.23 44.49 215,200 0 10.5
09/12/2021
45.00
 774,400 45.09 45.14 44.68 21,200 5,400 0.8
08/12/2021
45.09
 946,900 44.22 45.14 44.31 386,200 1,100 18.7
07/12/2021
44.22
 2,091,100 43.67 44.49 43.57 206,100 970,000 -36.4
06/12/2021
43.67
 2,533,300 45.14 45.60 42.38 12,500 83,000 -3.4
03/12/2021
45.14
 1,862,700 45.92 46.43 45.14 301,100 9,000 14.6
02/12/2021
45.92
 1,092,300 45.69 46.25 45.60 88,200 94,900 -0.3
01/12/2021
45.69
 1,231,600 45.88 46.06 45.42 800 65,000 -3.2
30/11/2021
45.88
 2,333,400 45.97 47.17 45.78 9,100 377,700 -18.5
29/11/2021
45.97
 1,749,200 45.55 46.43 44.68 146,100 7,100 6.6

Chính sách bảo mật | Điều khoản sử dụng |