CTCP Gemadept (gmd)

75.90
-0.90
(-1.17%)
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
(2026-02-11) 		5.50 7.71% 52,701,600 10,859,700 852.7
71.30
84.40
75.90
2 tháng
(2026-01-12) 		13.80 21.90% 103,294,100 18,714,200 1,404.6
62.90
84.40
75.90
3 tháng
(2025-12-15) 		18.30 31.28% 120,376,900 23,162,400 1,675.5
58.40
84.40
75.90
6 tháng
(2025-09-15) 		3 4.07% 253,969,800 29,327,700 2,121.2
57.40
84.40
75.90
12 tháng
(2025-03-18) 		19.22 33.37% 624,066,600 26,828,698 1,934.6
40.84
84.40
75.90
24 tháng
(2024-03-25) 		14.11 22.51% 913,521,200 10,223,229 891.3
40.84
84.40
75.90
36 tháng
(2023-03-29) 		37.18 93.84% 1,204,530,200 15,779,865 1,261.9
38.22
84.40
75.90
60 tháng
(2021-04-08) 		50.66 193.83% 2,270,587,300 51,343,302 2,817.6
23.69
84.40
75.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
39.86
 1,816,000 37.97 39.86 38.73 636,800 31,900 31.8
29/07/2022
37.97
 1,519,800 37.97 39.26 37.97 56,500 76,200 -1.0
28/07/2022
37.97
 927,900 37.97 38.80 36.07 23,700 38,400 -0.7
27/07/2022
37.97
 453,900 38.27 38.57 37.59 26,200 100,000 -3.7
26/07/2022
38.27
 677,300 37.97 38.80 37.97 257,000 0 13.0
25/07/2022
37.97
 435,400 38.57 38.65 37.97 37,500 200 1.9
22/07/2022
38.57
 1,180,400 38.42 39.79 38.57 153,900 2,700 9.4
21/07/2022
38.42
 755,500 38.73 38.73 37.93 160,000 61,100 5.0
20/07/2022
38.73
 1,526,100 37.21 38.95 37.36 328,100 74,000 13.0
19/07/2022
37.21
 750,600 36.98 37.36 36.83 58,700 0 2.9
18/07/2022
36.98
 744,500 37.21 37.47 36.98 15,200 800 0.7
15/07/2022
37.21
 952,400 37.55 37.74 37.21 42,400 44,100 -0.1
14/07/2022
37.55
 847,600 37.43 37.55 36.75 177,000 18,900 7.8
13/07/2022
37.43
 930,400 37.28 37.97 36.98 323,500 59,600 13.0
12/07/2022
37.28
 1,417,700 36.52 37.43 36.30 32,500 43,800 -0.6
11/07/2022
36.52
 1,225,400 36.22 36.68 35.84 571,500 25,200 26.3
08/07/2022
36.22
 1,170,300 35.84 36.79 35.69 230,000 113,300 26.3
07/07/2022
35.84
 1,244,200 34.97 36.37 34.93 387,800 0 18.3
06/07/2022
34.97
 2,427,700 37.32 37.32 34.93 52,600 491,700 -20.2
05/07/2022
37.32
 2,049,400 38.57 39.10 37.21 154,000 13,000 6.9
04/07/2022
38.57
 1,684,000 39.03 39.64 37.97 315,700 150,700 8.5
01/07/2022
39.03
 1,650,000 39.48 39.86 38.42 47,300 129,600 -4.2
30/06/2022
39.48
 1,914,300 41.38 41.91 39.48 299,500 266,900 1.7
29/06/2022
41.38
 2,413,500 40.17 42.52 39.18 535,300 54,900 25.4
28/06/2022
40.17
 2,772,000 39.86 40.24 38.35 676,200 386,800 15.3
27/06/2022
39.86
 1,097,200 39.48 40.40 39.48 78,700 42,100 1.9
24/06/2022
39.48
 1,777,300 40.24 40.85 39.48 299,600 548,600 -12.9
23/06/2022
40.24
 1,587,700 37.66 40.24 37.24 153,900 2,700 8.0
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

Chính sách bảo mật | Điều khoản sử dụng |