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)
07/07/2021
37.64
 3,613,500 37.19 37.73 35.48 620,000 0 25.6
06/07/2021
37.19
 2,992,500 39.98 40.51 37.19 24,500 69,300 -2.0
05/07/2021
39.98
 3,670,300 40.02 40.87 39.57 156,800 81,500 3.3
02/07/2021
40.02
 1,950,700 40.16 40.42 39.98 111,900 120,000 -0.4
01/07/2021
40.16
 5,087,700 38.63 40.25 38.45 176,300 302,300 -5.5
30/06/2021
38.63
 1,475,200 38.63 39.08 38.54 310,700 72,600 10.3
29/06/2021
38.63
 1,337,800 39.53 39.53 38.54 5,000 27,400 -1.0
28/06/2021
39.53
 2,170,800 38.31 39.53 38.18 361,500 15,100 15.1
25/06/2021
38.31
 1,430,100 38.09 38.58 38.00 91,700 77,200 0.6
24/06/2021
38.09
 1,677,200 38.49 38.81 38.09 89,500 7,000 3.5
23/06/2021
38.49
 2,561,000 39.12 39.53 37.86 164,000 126,700 1.6
22/06/2021
39.12
 3,038,700 38.67 39.80 38.72 627,000 24,300 26.3
21/06/2021
38.67
 2,336,900 39.44 39.53 38.63 5,400 87,700 -3.6
18/06/2021
39.44
 2,057,200 39.53 39.80 39.21 2,000 66,900 -2.8
17/06/2021
39.53
 4,641,000 37.91 39.84 37.28 98,000 313,500 -9.6
16/06/2021
37.91
 3,034,400 37.86 38.99 37.86 37,500 1,300 1.5
15/06/2021
37.86
 2,227,500 37.86 38.45 37.28 17,000 56,000 -1.6
14/06/2021
37.86
 3,614,600 37.10 39.08 37.28 227,300 6,100 9.5
11/06/2021
37.10
 3,080,900 36.11 37.59 36.38 102,300 28,300 3.1
10/06/2021
36.11
 3,021,400 35.03 36.38 34.68 135,800 22,600 4.5
09/06/2021
35.03
 1,977,900 34.68 35.48 34.14 367,800 2,900 14.2
08/06/2021
34.68
 2,818,100 35.93 36.38 34.59 404,000 15,500 15.3
07/06/2021
35.93
 3,750,600 36.16 36.79 34.14 529,800 28,400 19.8
04/06/2021
36.16
 3,406,200 36.20 36.20 35.21 743,100 9,700 29.2
03/06/2021
36.20
 3,324,200 34.99 36.65 35.30 224,700 73,000 6.0
02/06/2021
34.99
 3,894,100 33.69 35.03 33.60 177,100 35,100 5.5
01/06/2021
33.69
 1,790,800 33.28 34.14 33.33 13,400 10,700 0.1
31/05/2021
33.28
 2,129,400 33.87 34.05 33.06 13,200 117,300 -3.9
28/05/2021
33.87
 2,601,100 33.15 34.14 33.06 241,000 60,300 6.8
27/05/2021
33.15
 3,619,200 34.18 34.41 33.01 137,600 31,200 3.9
26/05/2021
34.18
 2,582,600 34.99 34.99 34.14 5,100 45,000 -1.5
25/05/2021
34.99
 2,834,700 34.72 35.48 34.72 60,900 11,500 1.9
24/05/2021
34.72
 2,736,600 34.09 35.03 33.69 53,900 108,300 -2.1
21/05/2021
34.09
 3,738,300 34.86 35.66 33.69 142,900 297,600 -5.9
20/05/2021
34.86
 3,613,100 34.05 34.99 34.14 1,172,200 398,500 30.0
19/05/2021
34.05
 1,897,800 33.96 34.14 33.46 301,700 182,200 4.6
18/05/2021
33.96
 3,736,200 33.69 34.54 33.51 375,700 62,400 11.9
17/05/2021
33.69
 4,562,300 32.07 33.78 32.16 582,000 2,000 21.3
14/05/2021
32.07
 3,508,400 32.70 33.24 32.07 57,100 63,400 -0.2
13/05/2021
32.70
 3,220,800 33.82 33.82 32.70 2,400 534,000 -19.7
12/05/2021
33.82
 3,040,300 32.88 33.82 32.56 732,600 33,400 26.1
11/05/2021
32.88
 6,475,800 32.03 33.91 32.07 167,300 61,800 3.9
10/05/2021
32.03
 4,539,900 30.63 32.03 30.27 934,100 7,100 32.2
07/05/2021
30.63
 1,644,700 31.13 31.35 30.54 74,900 6,100 2.4
06/05/2021
31.13
 1,994,100 31.53 31.62 30.95 459,700 321,900 4.8
05/05/2021
31.53
 3,516,500 30.45 31.98 30.45 439,300 100 15.4
04/05/2021
30.45
 1,503,600 30.72 30.72 29.91 337,900 12,600 11.0
29/04/2021
30.72
 2,485,800 30.27 30.72 30.27 645,400 0 21.9
28/04/2021
30.27
 1,865,500 29.96 30.32 29.87 408,300 204,200 6.8
27/04/2021
29.96
 1,499,100 29.64 30.36 29.38 502,500 0 16.7
26/04/2021
29.64
 1,204,100 30.09 30.54 29.55 610,000 232,600 12.6
23/04/2021
30.09
 2,337,100 28.75 30.23 28.48 915,600 401,800 16.8
22/04/2021
28.75
 2,481,300 29.91 30.09 28.75 1,297,500 445,900 26.9
20/04/2021
29.91
 1,863,500 30.36 30.72 29.64 405,200 6,600 13.5
19/04/2021
30.36
 1,425,700 30.09 30.45 29.64 35,200 22,500 0.4
16/04/2021
30.09
 2,765,600 30.77 31.13 29.38 300,700 7,200 9.9
15/04/2021
30.77
 2,739,000 31.08 32.34 30.18 82,100 7,000 2.6
14/04/2021
31.08
 1,693,600 31.35 31.35 30.63 32,700 100 1.1
13/04/2021
31.35
 2,997,600 32.07 32.34 31.26 1,100 45,100 -1.6
12/04/2021
32.07
 2,607,300 32.07 32.25 31.67 338,900 38,200 10.7
09/04/2021
32.07
 2,762,900 31.71 32.70 31.26 131,300 90,200 1.3
08/04/2021
31.71
 2,073,800 32.21 32.34 31.53 15,500 437,100 -14.9
07/04/2021
32.21
 5,418,300 30.90 32.52 30.72 194,900 205,700 -0.6
06/04/2021
30.90
 2,608,200 30.95 30.95 30.50 651,300 100,400 18.8
05/04/2021
30.95
 2,362,000 31.26 31.35 30.59 21,300 75,800 -1.9
02/04/2021
31.26
 2,308,700 31.13 31.71 30.90 22,000 8,300 0.5
01/04/2021
31.13
 3,630,100 30.41 31.22 30.18 1,900 360,900 -12.3
31/03/2021
30.41
 2,916,600 30.41 30.99 30.27 1,500 591,300 -20.1
30/03/2021
30.41
 4,080,500 29.64 30.81 29.47 700 209,100 -7.0
29/03/2021
29.64
 998,000 29.20 29.64 29.29 40,300 1,500 1.3
26/03/2021
29.20
 2,443,000 29.64 29.64 28.12 3,800 79,400 -2.4
25/03/2021
29.64
 2,056,300 29.82 30.00 29.11 112,500 164,100 -1.7
24/03/2021
29.82
 1,845,300 30.72 30.72 29.29 65,200 300 2.2
23/03/2021
30.72
 2,503,700 31.08 31.17 30.00 12,900 306,300 -10.0
22/03/2021
31.08
 5,846,400 29.60 31.35 30.27 25,500 246,100 -7.6
19/03/2021
29.60
 1,836,100 29.82 29.82 29.33 7,200 19,400 -0.4
18/03/2021
29.82
 1,467,400 29.96 30.27 29.64 1,400 19,200 -0.6
17/03/2021
29.96
 2,915,000 29.47 30.05 29.47 600 3,600 -0.1
16/03/2021
29.47
 2,630,500 28.70 29.55 28.57 22,300 1,100 0.7
15/03/2021
28.70
 1,528,800 28.75 29.29 28.57 215,600 600,900 -12.3
12/03/2021
28.75
 1,763,400 28.93 29.11 28.57 4,600 339,900 -10.7
11/03/2021
28.93
 1,781,000 28.84 29.38 28.75 4,700 496,600 -15.8
10/03/2021
28.84
 1,148,200 28.48 28.93 28.03 110,400 4,200 3.4
09/03/2021
28.48
 2,346,400 28.88 28.88 27.94 28,900 460,000 -13.6
08/03/2021
28.88
 2,298,300 29.38 29.82 28.61 28,800 400,000 -12.0
05/03/2021
29.38
 2,472,100 29.02 29.38 27.85 105,700 200 3.4
04/03/2021
29.02
 2,564,700 30.18 30.63 28.57 123,400 176,100 -1.8
03/03/2021
30.18
 2,364,900 30.54 30.68 30.09 1,000 335,800 -11.3
02/03/2021
30.54
 1,940,500 30.86 30.99 30.27 6,300 219,000 -7.2
01/03/2021
30.86
 3,084,500 30.09 30.99 30.36 50,600 3,800 1.6
26/02/2021
30.09
 2,507,700 29.64 30.50 29.11 41,870 40,410 0.5
25/02/2021
29.64
 2,041,000 29.33 30.05 29.11 58,500 100,300 -1.4
24/02/2021
29.33
 2,287,600 29.64 30.00 29.20 311,500 8,000 10.0
23/02/2021
29.64
 1,858,900 30.00 30.00 29.20 500,000 50,000 15.0
22/02/2021
30.00
 2,069,300 30.09 30.54 29.24 240,000 108,200 4.4
19/02/2021
30.09
 3,302,700 29.73 30.36 29.15 482,900 127,200 11.9
18/02/2021
29.73
 3,318,800 29.38 30.36 28.93 353,900 19,900 11.1
17/02/2021
29.38
 3,496,400 27.49 29.38 27.53 186,900 102,000 2.6
09/02/2021
27.49
 2,053,700 26.55 27.53 26.41 1,037,200 0 31.3
08/02/2021
26.55
 2,714,400 27.85 27.85 25.92 279,000 132,200 4.5

Chính sách bảo mật | Điều khoản sử dụng |