CTCP Gemadept (gmd)

61
-1.10
(-1.77%)
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
(2025-11-05) 		-4.90 -7.31% 27,437,000 -1,448,100 -90.6
61
67
61
2 tháng
(2025-10-06) 		-5.90 -8.68% 86,036,600 5,044,600 352.6
61
70.50
61
3 tháng
(2025-09-08) 		-4.10 -6.19% 141,247,000 6,375,400 449.5
61
74
61
6 tháng
(2025-06-09) 		8.77 16.45% 355,428,100 11,355,951 643.4
53.03
74
61
12 tháng
(2024-12-10) 		-2.65 -4.09% 558,936,500 -11,791,570 -685.4
40.84
74
61
24 tháng
(2023-12-18) 		7.12 12.94% 868,044,800 -12,573,775 -760.0
40.84
74
61
36 tháng
(2022-12-21) 		26.68 75.34% 1,106,449,700 -7,008,149 -397.7
34.72
74
61
60 tháng
(2020-12-31) 		37.96 157.26% 2,342,012,200 27,613,322 1,142.2
20.51
74
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
41.31
 1,834,400 40.85 41.61 40.55 331,800 0 18.0
28/04/2022
40.85
 2,595,800 40.47 41.99 40.78 326,600 102,700 12.2
27/04/2022
40.47
 1,702,400 39.10 41.00 38.57 277,500 90,600 9.8
26/04/2022
39.10
 2,805,500 37.02 39.56 35.00 902,700 280,600 30.2
25/04/2022
37.02
 4,328,000 39.79 39.79 37.02 945,400 34,400 45.0
22/04/2022
39.79
 5,448,200 42.22 42.52 39.33 731,800 130,600 31.3
21/04/2022
42.22
 2,008,600 42.22 43.28 40.47 147,900 5,000 7.9
20/04/2022
42.22
 2,570,300 43.66 44.72 41.76 339,800 274,700 3.9
19/04/2022
43.66
 3,745,800 42.60 45.10 42.90 660,900 76,200 34.2
18/04/2022
42.60
 2,269,300 43.51 44.27 42.22 3,000 65,500 -3.6
15/04/2022
43.51
 2,769,800 42.90 44.42 42.22 24,200 9,100 0.9
14/04/2022
42.90
 1,500,200 42.29 43.43 42.22 61,000 112,000 -2.9
13/04/2022
42.29
 2,542,200 39.56 42.29 39.71 871,100 2,500 46.9
12/04/2022
39.56
 1,925,200 41.61 42.37 39.56 19,900 376,200 -19.4
08/04/2022
41.61
 2,202,100 42.67 43.13 41.38 89,500 0 5.0
07/04/2022
42.67
 3,956,200 44.12 44.50 41.76 92,600 315,000 -12.7
06/04/2022
44.12
 3,138,800 45.18 46.09 43.89 46,000 32,200 0.8
05/04/2022
45.18
 3,848,300 44.72 46.62 44.42 86,500 683,500 -35.9
04/04/2022
44.72
 3,446,600 44.04 45.41 43.66 975,800 315,800 39.0
01/04/2022
44.04
 2,562,300 44.34 45.03 43.28 51,700 54,400 -0.2
31/03/2022
44.34
 2,149,600 43.66 44.65 43.66 313,600 46,100 15.5
30/03/2022
43.66
 3,404,100 44.80 45.48 43.28 24,100 444,100 -24.5
29/03/2022
44.80
 5,425,200 42.75 45.18 42.83 335,500 486,200 -8.9
28/03/2022
42.75
 5,191,400 41.61 42.98 40.70 865,300 875,500 -0.5
25/03/2022
41.61
 3,140,800 42.37 42.60 41.00 169,100 761,100 -32.6
24/03/2022
42.37
 5,789,100 40.70 42.83 40.09 234,400 536,200 -16.8
23/03/2022
40.70
 2,233,600 41.46 42.14 40.70 50,700 42,700 0.4
22/03/2022
41.46
 3,443,500 41.31 42.37 40.47 1,227,900 72,400 63.1
21/03/2022
41.31
 2,407,700 40.93 41.53 40.62 758,900 39,400 39.1
18/03/2022
40.93
 2,628,000 40.24 41.38 40.02 486,300 6,000 25.7
17/03/2022
40.24
 2,264,900 40.62 41.00 39.79 749,500 32,100 38.3
16/03/2022
40.62
 2,357,300 39.79 41.23 39.71 588,600 301,600 15.4
15/03/2022
39.79
 4,176,100 39.41 40.02 37.21 1,608,500 1,783,400 -8.7
14/03/2022
39.41
 6,156,600 42.29 42.67 39.41 36,500 1,404,000 -73.5
11/03/2022
42.29
 3,028,400 41.76 42.83 41.38 236,900 718,000 -26.6
10/03/2022
41.76
 4,931,700 42.67 43.81 41.38 34,100 1,811,500 -99.0
09/03/2022
42.67
 6,222,700 39.94 42.67 39.94 364,200 1,176,200 -46.0
08/03/2022
39.94
 4,881,800 42.52 42.67 39.94 38,500 547,900 -27.8
07/03/2022
42.52
 3,521,400 41.76 44.04 41.38 16,700 89,400 -4.1
04/03/2022
41.76
 3,852,900 41.31 43.28 41.53 482,700 179,700 16.9
03/03/2022
41.31
 6,625,300 38.65 41.31 38.04 150,000 17,800 7.0
02/03/2022
38.65
 2,071,300 37.97 38.73 37.05 37,100 219,100 -9.0
01/03/2022
37.97
 2,258,800 37.74 39.10 37.70 115,300 400,100 -14.2
28/02/2022
37.74
 3,043,400 38.35 38.88 37.13 30,700 408,400 -18.8
25/02/2022
38.35
 2,841,200 39.03 40.02 38.12 247,100 362,000 -5.6
24/02/2022
39.03
 2,961,300 39.56 40.09 38.12 503,300 14,800 25.4
23/02/2022
39.56
 2,823,400 39.64 40.47 39.41 692,100 53,500 33.6
22/02/2022
39.64
 3,583,400 38.88 39.79 37.59 1,025,200 2,800 52.4
21/02/2022
38.88
 1,489,200 39.41 39.86 38.88 202,200 3,000 10.3
18/02/2022
39.41
 3,444,800 38.88 39.56 38.35 696,900 29,000 34.4
17/02/2022
38.88
 3,545,000 37.51 38.95 37.78 1,140,700 33,800 56.0
16/02/2022
37.51
 1,462,200 37.13 37.78 36.83 661,400 2,000 32.6
15/02/2022
37.13
 1,162,000 37.13 37.28 36.68 565,100 24,700 26.3
14/02/2022
37.13
 2,783,900 36.71 37.74 35.61 976,100 14,200 46.8
11/02/2022
36.71
 1,659,800 36.26 36.98 36.07 667,900 34,200 30.6
10/02/2022
36.26
 1,635,600 36.83 36.83 36.07 409,300 16,900 18.8
09/02/2022
36.83
 2,810,900 35.42 36.83 35.31 1,156,200 58,100 52.3
08/02/2022
35.42
 1,632,900 34.93 36.07 34.93 360,800 110,800 11.7
07/02/2022
34.93
 1,355,200 32.65 34.93 33.30 545,000 7,000 24.4
28/01/2022
32.65
 1,276,600 32.12 32.84 31.93 853,100 200,000 28.0
27/01/2022
32.12
 925,200 31.89 32.76 31.89 493,600 88,600 17.3
26/01/2022
31.89
 1,047,600 32.65 33.30 31.89 424,300 378,500 0.7
25/01/2022
32.65
 1,209,500 31.06 32.69 30.68 514,400 52,200 19.6
24/01/2022
31.06
 1,133,000 31.89 31.97 30.87 52,300 61,800 -0.4
21/01/2022
31.89
 602,300 31.89 32.35 31.89 103,300 55,500 2.0
20/01/2022
31.89
 463,100 31.51 32.12 31.74 62,800 500 2.6
19/01/2022
31.51
 927,700 31.25 32.27 31.25 3,900 14,900 -0.5
18/01/2022
31.25
 1,618,700 32.20 32.20 30.33 233,600 18,000 8.8
17/01/2022
32.20
 993,300 32.50 33.26 31.59 8,200 60,700 -2.2
14/01/2022
32.50
 1,693,300 33.41 33.41 32.50 90,100 484,500 -17.1
13/01/2022
33.41
 1,660,400 33.68 34.47 33.41 192,400 412,700 -9.9
12/01/2022
33.68
 2,682,300 34.78 35.35 33.03 305,400 791,800 -21.8
11/01/2022
34.78
 1,008,500 35.31 35.69 34.78 30,000 9,200 1.0
10/01/2022
35.31
 1,203,500 36.56 36.56 35.31 103,700 114,600 -0.7
07/01/2022
36.56
 2,117,300 35.54 37.02 35.54 454,100 105,400 16.5
06/01/2022
35.54
 1,897,700 36.14 36.14 35.54 322,200 503,900 -8.6
05/01/2022
36.14
 1,718,500 35.99 36.41 35.84 9,200 304,000 -14.0
04/01/2022
35.99
 1,193,000 35.92 36.18 35.69 58,800 41,700 0.8
31/12/2021
35.92
 969,600 35.92 35.92 35.31 200,800 0 9.5
30/12/2021
35.92
 1,410,700 34.89 36.14 34.97 7,600 5,800 0.1
29/12/2021
34.89
 826,300 34.74 35.08 34.70 17,900 47,800 -1.4
28/12/2021
34.74
 1,222,400 34.78 35.16 34.55 88,300 66,100 1.0
27/12/2021
34.78
 1,084,100 34.74 35.08 34.44 4,800 107,600 -4.7
24/12/2021
34.74
 2,414,400 35.16 35.54 34.40 359,700 81,000 12.8
23/12/2021
35.16
 2,654,700 36.26 36.30 34.17 2,200 2,600 -0.0
22/12/2021
36.26
 1,460,800 36.18 36.90 36.14 84,900 25,600 2.8
21/12/2021
36.18
 1,778,600 36.60 36.68 36.07 2,400 3,200 -0.0
20/12/2021
36.60
 1,905,100 37.43 37.43 36.52 3,600 10,200 -0.3
17/12/2021
37.43
 1,262,100 37.59 37.70 37.21 31,400 4,600 1.3
16/12/2021
37.59
 990,700 38.19 38.50 37.59 11,000 44,300 -1.7
15/12/2021
38.19
 2,445,400 36.98 38.65 37.17 5,400 11,600 -0.3
14/12/2021
36.98
 1,679,600 37.13 37.21 36.68 6,600 296,400 -14.1
13/12/2021
37.13
 1,451,900 36.98 37.32 36.83 40,800 100 2.0
10/12/2021
36.98
 1,324,900 37.09 37.28 36.68 215,200 0 10.5
09/12/2021
37.09
 774,400 37.17 37.21 36.83 21,200 5,400 0.8
08/12/2021
37.17
 946,900 36.45 37.21 36.52 386,200 1,100 18.7
07/12/2021
36.45
 2,091,100 35.99 36.68 35.92 206,100 970,000 -36.4
06/12/2021
35.99
 2,533,300 37.21 37.59 34.93 12,500 83,000 -3.4
03/12/2021
37.21
 1,862,700 37.85 38.27 37.21 301,100 9,000 14.6
02/12/2021
37.85
 1,092,300 37.66 38.12 37.59 88,200 94,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |