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)
14/08/2023
28.09
 695,500 27.84 28.34 27.84 1,200 4,500 -0.2
11/08/2023
27.84
 955,900 28.19 28.54 27.73 6,600 30,500 -1.3
10/08/2023
28.39
 1,399,500 29.00 29.00 28.39 200,700 296,300 -5.5
09/08/2023
29.05
 965,600 29.50 29.50 28.94 176,800 295,100 -6.8
08/08/2023
29.50
 1,591,600 29.20 29.70 29.00 108,300 500,700 -22.8
07/08/2023
29.20
 1,533,800 29.75 29.90 29.20 401,400 232,700 9.9
04/08/2023
29.25
 4,239,100 28.49 29.25 28.44 3,808,800 1,312,800 144.4
03/08/2023
28.54
 959,100 28.54 28.74 28.34 125,800 57,600 3.9
02/08/2023
28.54
 1,499,800 28.74 28.89 28.39 48,200 23,600 1.4
01/08/2023
28.79
 1,324,100 29.65 29.65 28.79 190,800 282,200 -5.3
31/07/2023
29.60
 2,340,700 30.46 30.46 29.25 174,900 36,800 8.1
28/07/2023
29.10
 958,000 29.20 29.20 28.74 248,800 41,000 11.9
27/07/2023
29.00
 1,277,800 28.74 29.10 28.49 138,700 22,500 6.6
26/07/2023
28.69
 1,323,100 29.55 29.55 28.64 69,700 42,000 1.5
25/07/2023
29.45
 1,103,600 29.75 29.90 29.25 529,600 136,100 23.0
24/07/2023
29.65
 1,995,800 29.25 30.15 29.00 357,500 208,300 8.9
21/07/2023
29.00
 954,900 29.00 29.20 28.79 128,900 200,300 -4.1
20/07/2023
28.84
 728,100 29.00 29.00 28.64 79,800 101,500 -1.2
19/07/2023
28.84
 1,220,200 29.15 29.45 28.59 197,600 147,400 3.0
18/07/2023
29.10
 1,348,900 28.74 29.35 28.69 149,900 315,700 -9.5
17/07/2023
28.69
 1,599,800 28.84 29.10 28.49 333,400 474,700 -8.1
14/07/2023
28.74
 892,700 28.94 29.10 28.54 7,800 1,700 0.3
13/07/2023
28.84
 1,025,600 28.84 29.00 28.54 70,600 24,800 2.6
12/07/2023
28.79
 953,000 29.00 29.00 28.59 365,400 216,400 8.5
11/07/2023
28.59
 2,642,800 28.24 29.20 28.19 13,700 817,000 -45.8
10/07/2023
28.09
 1,137,100 28.24 28.24 27.84 181,600 404,800 -12.4
07/07/2023
28.14
 2,437,800 27.13 28.24 26.83 743,100 2,300 40.8
06/07/2023
26.98
 1,054,100 26.93 27.18 26.63 254,200 100,000 8.2
05/07/2023
27.13
 921,800 27.03 27.43 26.93 138,300 8,500 7.0
04/07/2023
26.98
 796,400 26.73 27.18 26.57 8,200 500 0.4
03/07/2023
26.52
 830,000 26.22 26.63 26.17 28,000 2,900 1.3
30/06/2023
26.17
 458,900 26.02 26.63 26.02 113,800 110,000 0.2
29/06/2023
26.07
 936,300 26.57 26.57 26.07 99,100 34,700 3.3
28/06/2023
26.57
 573,000 26.88 26.88 26.57 144,600 44,300 5.3
27/06/2023
26.68
 1,422,800 26.68 27.18 26.27 98,700 283,900 -9.8
26/06/2023
26.47
 657,100 26.73 26.73 26.07 72,600 148,200 -4.0
23/06/2023
26.57
 1,230,300 26.22 26.57 26.07 446,500 22,300 22.2
22/06/2023
26.12
 885,700 26.22 26.47 26.07 189,400 1,900 9.7
21/06/2023
26.12
 884,000 25.72 26.17 25.62 92,100 102,000 -0.5
20/06/2023
25.72
 493,900 25.41 25.72 25.31 102,200 128,900 -1.4
19/06/2023
25.31
 545,600 25.62 25.62 25.26 74,400 230,000 -7.8
16/06/2023
25.52
 721,500 25.47 25.82 25.41 229,300 1,700 11.6
15/06/2023
25.41
 472,900 25.47 25.82 25.26 126,300 285,700 -8.0
14/06/2023
25.47
 422,800 25.97 25.97 25.47 20,700 123,300 -5.2
13/06/2023
25.72
 494,000 26.02 26.02 25.72 77,900 10,500 3.4
12/06/2023
26.02
 808,200 25.97 26.17 25.82 186,000 6,200 9.3
09/06/2023
25.92
 1,065,600 25.31 25.97 25.26 388,800 309,500 4.1
08/06/2023
25.21
 1,060,300 25.62 25.92 25.19 13,300 133,500 -6.1
07/06/2023
25.72
 1,398,300 26.12 26.27 25.67 111,600 310,400 -10.2
06/06/2023
26.22
 461,500 26.22 26.52 26.02 9,000 1,200 0.4
05/06/2023
26.22
 1,102,900 26.07 26.73 25.77 118,100 250,800 -6.8
02/06/2023
25.92
 1,672,100 25.82 26.17 25.72 302,800 904,300 -31.0
01/06/2023
25.72
 1,135,200 25.26 25.77 25.21 394,000 235,700 8.0
31/05/2023
25.26
 479,600 25.21 25.36 25.16 0 166,600 -8.3
30/05/2023
25.26
 908,100 25.11 25.41 25.09 75,500 301,100 -11.3
29/05/2023
25.11
 156,500 25.21 25.21 25.04 4,500 33,700 -1.5
26/05/2023
25.01
 368,000 25.19 25.26 25.01 76,000 157,500 -4.1
25/05/2023
25.11
 191,200 25.21 25.41 25.11 100,100 22,000 3.9
24/05/2023
25.31
 456,200 25.09 25.52 25.01 300,000 75,100 11.3
23/05/2023
25.01
 313,800 25.11 25.16 24.96 2,500 0 0.1
22/05/2023
25.06
 499,500 25.67 25.67 24.94 4,100 56,300 -2.6
19/05/2023
25.41
 225,300 25.92 25.92 25.36 3,000 3,100 0.0
18/05/2023
25.77
 1,342,600 25.26 25.82 25.21 862,300 501,000 18.3
17/05/2023
25.16
 415,500 25.01 25.41 25.01 237,300 38,200 10.0
16/05/2023
25.26
 972,800 25.21 25.41 25.19 585,100 593,300 -0.4
15/05/2023
25.19
 969,100 25.06 25.41 24.94 621,200 542,800 3.9
12/05/2023
24.76
 892,800 25.06 25.41 24.73 40,100 505,500 -23.0
11/05/2023
24.96
 1,165,600 25.47 25.57 24.96 126,300 175,400 -2.5
10/05/2023
25.41
 926,700 25.72 25.72 25.36 6,000 554,200 -27.7
09/05/2023
25.57
 249,900 25.62 25.62 25.26 100 15,500 -0.8
08/05/2023
25.47
 379,000 25.21 25.52 25.16 10,500 34,800 -1.2
05/05/2023
25.21
 548,700 25.57 25.82 25.21 900 17,000 -0.8
04/05/2023
25.57
 1,490,000 26.63 26.68 25.57 5,600 567,400 -28.8
28/04/2023
26.52
 1,744,400 27.18 27.18 26.52 307,600 58,500 13.2
27/04/2023
27.18
 697,100 26.83 27.18 26.52 119,600 173,500 -2.9
26/04/2023
26.73
 339,700 26.73 26.83 26.47 100,100 94,800 0.3
25/04/2023
26.63
 1,264,300 26.47 27.13 26.42 66,800 329,100 -13.8
24/04/2023
26.42
 523,700 26.47 27.03 26.42 124,600 252,400 -6.7
21/04/2023
26.68
 353,100 26.68 26.73 26.42 11,100 50,300 -2.1
20/04/2023
26.68
 944,200 27.08 27.18 26.57 0 408,800 -21.7
19/04/2023
26.57
 461,700 26.73 26.93 26.47 800 60,000 -3.1
18/04/2023
26.73
 591,500 27.28 27.28 26.47 0 4,600 -0.2
17/04/2023
27.23
 344,100 27.23 27.38 26.98 68,600 22,949 2.5
14/04/2023
27.13
 532,800 27.58 27.68 27.08 89,900 6,400 4.5
13/04/2023
27.48
 1,435,700 26.68 27.73 26.68 139,400 112,111 1.5
12/04/2023
26.73
 393,300 26.73 26.88 26.57 26,500 1,400 1.3
11/04/2023
26.73
 1,128,500 26.47 26.93 26.32 45,100 556,200 -27.1
10/04/2023
26.22
 608,500 26.52 26.63 26.12 12,800 26,000 -0.7
07/04/2023
26.47
 470,900 26.22 26.57 26.12 33,700 0 1.8
06/04/2023
26.22
 676,300 26.83 26.88 26.12 5,800 77,500 -3.7
05/04/2023
26.83
 661,400 26.93 27.08 26.68 500 140,500 -7.4
04/04/2023
26.93
 1,137,900 26.57 27.23 26.37 206,600 400,110 -10.3
03/04/2023
26.42
 1,103,500 26.47 26.68 25.97 220,200 271,900 -2.7
31/03/2023
25.97
 938,800 25.97 26.42 25.87 349,600 515,600 -8.5
30/03/2023
25.87
 565,100 26.07 26.07 25.72 11,500 133,700 -6.3
29/03/2023
25.67
 1,043,200 26.02 26.12 25.47 50,100 840,190 -40.2
28/03/2023
25.97
 662,500 26.22 26.52 25.97 195,320 398,100 -10.4
27/03/2023
25.97
 1,176,200 25.21 26.02 25.11 45,100 779,010 -37.8
24/03/2023
25.11
 243,400 25.26 25.52 25.06 73,300 45,500 1.4
23/03/2023
25.31
 201,200 25.21 25.41 25.01 161,200 15,000 7.3

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