CTCP Gemadept (gmd)

65.80
0
(0%)
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
(2025-12-29) 		4.50 7.34% 36,545,300 7,649,500 504.5
60.40
70.50
65.80
2 tháng
(2025-12-01) 		2.30 3.62% 57,627,100 7,411,800 488.5
57.40
70.50
65.80
3 tháng
(2025-10-30) 		-4.70 -6.67% 95,688,700 8,262,500 555.5
57.40
70.50
65.80
6 tháng
(2025-08-01) 		9.80 17.50% 302,909,000 24,075,410 1,467.7
56
74
65.80
12 tháng
(2025-02-03) 		5.51 9.13% 587,571,400 -1,382,415 -9.7
40.84
74
65.80
24 tháng
(2024-02-15) 		10.01 17.95% 886,409,000 -1,698,175 -30.4
40.84
74
65.80
36 tháng
(2023-02-13) 		25.32 62.57% 1,142,080,700 408,451 103.4
37.91
74
65.80
60 tháng
(2021-02-23) 		41.37 169.29% 2,274,121,300 34,150,762 1,621.9
23.47
74
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
37.66
 2,980,000 38.50 39.33 37.59 652,200 30,000 30.9
21/06/2022
38.50
 4,110,400 41.08 41.31 38.27 753,600 870,800 -5.9
20/06/2022
41.08
 2,907,800 42.14 42.83 41.00 579,000 311,800 14.9
17/06/2022
42.14
 3,565,000 41.31 42.37 40.02 763,900 108,200 36.4
16/06/2022
41.31
 2,479,800 39.86 41.91 40.62 209,000 47,000 8.8
15/06/2022
39.86
 2,116,400 40.32 40.85 39.03 345,000 280,100 3.4
14/06/2022
40.32
 2,865,700 39.10 40.85 38.50 491,000 213,500 14.7
13/06/2022
39.10
 5,711,500 41.76 41.76 39.10 1,106,700 35,900 55.1
10/06/2022
41.76
 4,882,400 44.80 45.41 41.76 578,600 14,500 31.0
09/06/2022
44.80
 3,673,900 45.64 45.71 44.42 52,000 121,800 -4.1
08/06/2022
45.64
 2,869,800 46.62 47.23 45.56 177,100 278,100 -6.1
07/06/2022
46.62
 4,032,200 45.41 46.70 44.04 8,900 306,600 -18.3
06/06/2022
45.41
 7,791,200 44.42 46.93 44.42 589,300 1,916,100 -80.7
03/06/2022
44.42
 3,116,200 43.66 45.03 42.98 138,500 268,200 -7.6
02/06/2022
43.66
 2,953,400 44.42 45.41 43.66 55,200 512,000 -26.3
01/06/2022
44.42
 4,321,700 42.37 44.42 41.76 57,100 477,300 -24.6
31/05/2022
42.37
 3,087,000 42.98 44.34 42.37 86,500 100,300 -0.8
30/05/2022
42.98
 2,402,100 41.99 43.43 41.23 254,000 20,100 13.2
27/05/2022
41.99
 3,247,100 40.78 42.75 40.78 219,200 9,200 11.6
26/05/2022
40.78
 1,739,700 41.38 41.76 40.62 310,800 11,400 16.1
25/05/2022
41.38
 3,751,300 39.03 41.61 39.10 238,500 338,000 -5.4
24/05/2022
39.03
 858,900 38.35 39.10 37.97 22,300 20,100 0.1
23/05/2022
38.35
 1,204,600 37.81 39.41 37.59 147,700 124,600 1.2
20/05/2022
37.81
 1,914,500 38.73 39.41 37.59 34,900 112,700 -3.9
19/05/2022
38.73
 1,728,900 38.88 39.48 37.74 39,700 175,200 -6.9
18/05/2022
38.88
 1,982,700 39.26 40.62 38.80 196,200 140,300 2.9
17/05/2022
39.26
 3,938,200 36.75 39.26 34.21 1,146,000 30,400 57.7
16/05/2022
36.75
 3,057,200 39.48 41.38 36.75 331,800 16,100 15.3
13/05/2022
39.48
 3,165,800 42.45 42.90 39.48 435,400 136,200 16.1
12/05/2022
42.45
 5,734,700 42.90 44.72 42.22 408,200 560,800 -8.8
11/05/2022
42.90
 2,018,900 41.76 43.13 41.76 230,000 113,300 6.5
10/05/2022
41.76
 1,708,900 40.62 41.84 38.80 199,400 404,200 -11.3
09/05/2022
40.62
 3,568,900 42.60 42.60 39.71 1,212,900 80,900 60.6
06/05/2022
42.60
 4,339,200 42.29 43.96 41.16 898,700 986,300 -4.9
05/05/2022
42.29
 2,748,000 42.90 43.66 41.69 414,100 317,000 5.4
04/05/2022
42.90
 2,454,200 41.31 43.43 40.62 4,600 43,600 -2.2
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

Chính sách bảo mật | Điều khoản sử dụng |