CTCP Gemadept (gmd)

63.90
-0.20
(-0.31%)
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
(2024-10-23) 		1.30 2.07% 31,510,000 2,251,844 144.8
62.50
66.60
64.10
2 tháng
(2024-09-23) 		-3.18 -4.73% 47,098,200 -302,856 -46.8
60.72
67.28
64.10
3 tháng
(2024-08-26) 		-4.97 -7.20% 60,782,800 -554,156 -66.8
60.72
69.07
64.10
6 tháng
(2024-05-27) 		-4.66 -6.77% 143,509,400 970,671 59.8
60.72
72.07
64.10
12 tháng
(2023-11-28) 		8.12 14.50% 309,220,900 -724,233 -69.7
55.98
72.07
64.10
24 tháng
(2022-12-05) 		25.49 66.04% 541,915,000 4,715,249 280.4
35.87
72.07
64.10
36 tháng
(2021-12-08) 		25.69 66.90% 1,009,803,500 31,899,244 1,595.4
31.45
72.07
64.10
60 tháng
(2019-12-19) 		46.68 268.02% 2,017,197,480 8,311,524 886.7
10.94
72.07
64.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
36.60
 1,632,900 36.09 37.27 36.09 360,800 110,800 11.7
07/02/2022
36.09
 1,355,200 33.74 36.09 34.40 545,000 7,000 24.4
28/01/2022
33.74
 1,276,600 33.19 33.93 32.99 853,100 200,000 28.0
27/01/2022
33.19
 925,200 32.95 33.85 32.95 493,600 88,600 17.3
26/01/2022
32.95
 1,047,600 33.74 34.40 32.95 424,300 378,500 0.7
25/01/2022
33.74
 1,209,500 32.09 33.78 31.70 514,400 52,200 19.6
24/01/2022
32.09
 1,133,000 32.95 33.03 31.89 52,300 61,800 -0.4
21/01/2022
32.95
 602,300 32.95 33.42 32.95 103,300 55,500 2.0
20/01/2022
32.95
 463,100 32.56 33.19 32.80 62,800 500 2.6
19/01/2022
32.56
 927,700 32.29 33.34 32.29 3,900 14,900 -0.5
18/01/2022
32.29
 1,618,700 33.27 33.27 31.34 233,600 18,000 8.8
17/01/2022
33.27
 993,300 33.58 34.36 32.64 8,200 60,700 -2.2
14/01/2022
33.58
 1,693,300 34.52 34.52 33.58 90,100 484,500 -17.1
13/01/2022
34.52
 1,660,400 34.80 35.62 34.52 192,400 412,700 -9.9
12/01/2022
34.80
 2,682,300 35.93 36.52 34.13 305,400 791,800 -21.8
11/01/2022
35.93
 1,008,500 36.48 36.88 35.93 30,000 9,200 1.0
10/01/2022
36.48
 1,203,500 37.78 37.78 36.48 103,700 114,600 -0.7
07/01/2022
37.78
 2,117,300 36.72 38.25 36.72 454,100 105,400 16.5
06/01/2022
36.72
 1,897,700 37.35 37.35 36.72 322,200 503,900 -8.6
05/01/2022
37.35
 1,718,500 37.19 37.62 37.03 9,200 304,000 -14.0
04/01/2022
37.19
 1,193,000 37.11 37.39 36.88 58,800 41,700 0.8
31/12/2021
37.11
 969,600 37.11 37.11 36.48 200,800 0 9.5
30/12/2021
37.11
 1,410,700 36.05 37.35 36.13 7,600 5,800 0.1
29/12/2021
36.05
 826,300 35.89 36.25 35.86 17,900 47,800 -1.4
28/12/2021
35.89
 1,222,400 35.93 36.33 35.70 88,300 66,100 1.0
27/12/2021
35.93
 1,084,100 35.89 36.25 35.58 4,800 107,600 -4.7
24/12/2021
35.89
 2,414,400 36.33 36.72 35.54 359,700 81,000 12.8
23/12/2021
36.33
 2,654,700 37.46 37.50 35.31 2,200 2,600 -0.0
22/12/2021
37.46
 1,460,800 37.39 38.13 37.35 84,900 25,600 2.8
21/12/2021
37.39
 1,778,600 37.82 37.90 37.27 2,400 3,200 -0.0
20/12/2021
37.82
 1,905,100 38.68 38.68 37.74 3,600 10,200 -0.3
17/12/2021
38.68
 1,262,100 38.84 38.95 38.44 31,400 4,600 1.3
16/12/2021
38.84
 990,700 39.46 39.78 38.84 11,000 44,300 -1.7
15/12/2021
39.46
 2,445,400 38.21 39.94 38.41 5,400 11,600 -0.3
14/12/2021
38.21
 1,679,600 38.37 38.44 37.90 6,600 296,400 -14.1
13/12/2021
38.37
 1,451,900 38.21 38.56 38.05 40,800 100 2.0
10/12/2021
38.21
 1,324,900 38.33 38.52 37.90 215,200 0 10.5
09/12/2021
38.33
 774,400 38.41 38.44 38.05 21,200 5,400 0.8
08/12/2021
38.41
 946,900 37.66 38.44 37.74 386,200 1,100 18.7
07/12/2021
37.66
 2,091,100 37.19 37.90 37.11 206,100 970,000 -36.4
06/12/2021
37.19
 2,533,300 38.44 38.84 36.09 12,500 83,000 -3.4
03/12/2021
38.44
 1,862,700 39.11 39.54 38.44 301,100 9,000 14.6
02/12/2021
39.11
 1,092,300 38.92 39.39 38.84 88,200 94,900 -0.3
01/12/2021
38.92
 1,231,600 39.07 39.23 38.68 800 65,000 -3.2
30/11/2021
39.07
 2,333,400 39.15 40.17 38.99 9,100 377,700 -18.5
29/11/2021
39.15
 1,749,200 38.80 39.54 38.05 146,100 7,100 6.6
26/11/2021
38.80
 2,602,300 40.01 40.01 38.76 24,300 76,400 -2.6
25/11/2021
40.01
 1,852,100 40.25 40.25 39.62 46,500 45,400 0.1
24/11/2021
40.25
 2,360,200 40.01 40.33 39.70 643,600 500 32.8
23/11/2021
40.01
 1,975,300 37.78 40.01 37.82 478,800 0 24.2
22/11/2021
37.78
 5,543,600 38.99 38.99 37.27 1,538,600 1,400 74.7
19/11/2021
38.99
 7,902,200 41.82 41.82 38.92 920,800 523,400 20.2
18/11/2021
41.82
 2,830,300 42.52 42.68 41.74 37,600 184,100 -7.9
17/11/2021
42.52
 2,856,600 43.23 43.31 42.45 320,200 453,200 -7.3
16/11/2021
43.23
 7,671,600 41.50 43.94 40.64 36,700 583,200 -29.9
15/11/2021
41.50
 3,786,500 41.35 42.21 41.19 301,000 1,800 16.0
12/11/2021
41.35
 4,570,800 41.98 41.98 40.80 414,200 296,100 6.2
11/11/2021
41.98
 4,234,800 42.60 42.76 41.58 208,300 1,000 11.1
10/11/2021
42.60
 2,920,000 42.76 43.07 42.21 30,700 3,300 1.5
09/11/2021
42.76
 8,318,100 40.96 43.07 41.43 233,700 566,300 -18.1
08/11/2021
40.96
 5,149,200 40.01 41.43 40.01 54,100 4,800 2.6
05/11/2021
40.01
 2,472,800 39.94 40.33 39.62 9,700 700 0.5
04/11/2021
39.94
 2,745,300 39.70 40.41 39.39 30,500 7,000 0.7
03/11/2021
39.70
 4,239,100 40.80 41.19 39.70 144,100 7,800 7.0
02/11/2021
40.80
 3,912,400 40.48 41.03 40.41 464,300 17,900 23.1
01/11/2021
40.48
 3,998,900 41.03 41.50 40.25 352,500 72,000 14.7
29/10/2021
41.03
 3,814,500 41.03 41.74 40.56 40,300 52,900 -0.7
28/10/2021
41.03
 6,615,400 40.09 41.35 40.01 84,900 10,000 3.8
27/10/2021
40.09
 4,309,800 39.54 40.41 39.62 131,900 10,900 6.2
26/10/2021
39.54
 2,020,100 39.23 40.01 38.72 106,100 1,600 5.2
25/10/2021
39.23
 3,030,000 38.99 40.25 38.60 155,100 152,700 0.1
22/10/2021
38.99
 3,895,500 39.31 39.39 38.68 0 152,000 -7.6
21/10/2021
39.31
 3,902,600 39.70 39.70 39.07 524,800 50,000 23.7
20/10/2021
39.70
 3,270,800 40.41 40.56 39.31 289,400 178,900 5.6
19/10/2021
40.41
 2,729,300 40.41 40.96 40.17 304,200 63,100 12.4
18/10/2021
40.41
 7,102,100 39.94 41.19 39.94 552,000 2,112,100 -80.9
15/10/2021
39.94
 2,379,200 40.17 40.56 39.70 463,500 394,000 3.6
14/10/2021
40.17
 4,930,100 39.62 40.80 39.46 671,400 1,264,400 -30.4
13/10/2021
39.62
 3,521,700 39.62 40.25 39.31 341,300 778,100 -22.1
12/10/2021
39.62
 4,179,100 40.01 40.01 39.23 318,200 1,392,300 -54.2
11/10/2021
40.01
 2,910,600 40.17 40.56 39.62 303,300 262,900 1.2
08/10/2021
40.17
 4,968,600 38.99 40.80 39.23 315,700 805,700 -24.9
07/10/2021
38.99
 3,768,400 37.66 39.11 37.66 264,300 776,900 -25.2
06/10/2021
37.66
 2,581,600 37.86 38.21 37.42 26,900 901,700 -42.2
05/10/2021
37.86
 3,092,800 38.68 38.68 37.86 245,700 806,200 -27.2
04/10/2021
38.68
 2,609,100 38.21 39.46 38.21 397,000 645,000 -12.3
01/10/2021
38.21
 1,634,600 38.92 39.19 38.05 668,885 1,204,985 -26.4
30/09/2021
38.92
 1,232,100 38.17 39.39 38.21 43,600 0 2.2
29/09/2021
38.17
 1,367,100 38.44 38.44 37.78 513,500 492,500 1.0
28/09/2021
38.44
 1,999,000 37.35 38.48 36.88 392,100 100 18.9
27/09/2021
37.35
 2,045,500 38.44 38.99 37.35 414,300 59,400 17.3
24/09/2021
38.44
 3,742,600 39.39 39.39 37.66 1,244,900 218,900 50.5
23/09/2021
39.39
 2,085,500 39.39 39.94 39.07 201,200 600 10.1
22/09/2021
39.39
 2,261,500 39.07 39.54 38.99 520,200 203,300 15.8
21/09/2021
39.07
 5,013,100 39.94 40.17 38.84 147,400 272,100 -6.2
20/09/2021
39.94
 3,815,300 41.27 41.58 39.86 11,800 6,200 0.3
17/09/2021
41.27
 1,842,900 41.50 41.90 41.11 9,500 400 0.5
16/09/2021
41.50
 4,854,000 40.33 41.58 40.17 654,900 27,600 32.5
15/09/2021
40.33
 1,554,100 40.33 40.80 40.01 202,300 8,600 10.0
14/09/2021
40.33
 1,919,700 40.80 41.19 40.01 436,700 133,400 15.7

Chính sách bảo mật | Điều khoản sử dụng |