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)
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
01/12/2021
37.66
 1,231,600 37.81 37.97 37.43 800 65,000 -3.2
30/11/2021
37.81
 2,333,400 37.89 38.88 37.74 9,100 377,700 -18.5
29/11/2021
37.89
 1,749,200 37.55 38.27 36.83 146,100 7,100 6.6
26/11/2021
37.55
 2,602,300 38.73 38.73 37.51 24,300 76,400 -2.6
25/11/2021
38.73
 1,852,100 38.95 38.95 38.35 46,500 45,400 0.1
24/11/2021
38.95
 2,360,200 38.73 39.03 38.42 643,600 500 32.8
23/11/2021
38.73
 1,975,300 36.56 38.73 36.60 478,800 0 24.2
22/11/2021
36.56
 5,543,600 37.74 37.74 36.07 1,538,600 1,400 74.7
19/11/2021
37.74
 7,902,200 40.47 40.47 37.66 920,800 523,400 20.2
18/11/2021
40.47
 2,830,300 41.16 41.31 40.40 37,600 184,100 -7.9
17/11/2021
41.16
 2,856,600 41.84 41.91 41.08 320,200 453,200 -7.3
16/11/2021
41.84
 7,671,600 40.17 42.52 39.33 36,700 583,200 -29.9
15/11/2021
40.17
 3,786,500 40.02 40.85 39.86 301,000 1,800 16.0
12/11/2021
40.02
 4,570,800 40.62 40.62 39.48 414,200 296,100 6.2
11/11/2021
40.62
 4,234,800 41.23 41.38 40.24 208,300 1,000 11.1
10/11/2021
41.23
 2,920,000 41.38 41.69 40.85 30,700 3,300 1.5
09/11/2021
41.38
 8,318,100 39.64 41.69 40.09 233,700 566,300 -18.1
08/11/2021
39.64
 5,149,200 38.73 40.09 38.73 54,100 4,800 2.6
05/11/2021
38.73
 2,472,800 38.65 39.03 38.35 9,700 700 0.5
04/11/2021
38.65
 2,745,300 38.42 39.10 38.12 30,500 7,000 0.7
03/11/2021
38.42
 4,239,100 39.48 39.86 38.42 144,100 7,800 7.0
02/11/2021
39.48
 3,912,400 39.18 39.71 39.10 464,300 17,900 23.1
01/11/2021
39.18
 3,998,900 39.71 40.17 38.95 352,500 72,000 14.7
29/10/2021
39.71
 3,814,500 39.71 40.40 39.26 40,300 52,900 -0.7
28/10/2021
39.71
 6,615,400 38.80 40.02 38.73 84,900 10,000 3.8
27/10/2021
38.80
 4,309,800 38.27 39.10 38.35 131,900 10,900 6.2
26/10/2021
38.27
 2,020,100 37.97 38.73 37.47 106,100 1,600 5.2
25/10/2021
37.97
 3,030,000 37.74 38.95 37.36 155,100 152,700 0.1
22/10/2021
37.74
 3,895,500 38.04 38.12 37.43 0 152,000 -7.6
21/10/2021
38.04
 3,902,600 38.42 38.42 37.81 524,800 50,000 23.7
20/10/2021
38.42
 3,270,800 39.10 39.26 38.04 289,400 178,900 5.6
19/10/2021
39.10
 2,729,300 39.10 39.64 38.88 304,200 63,100 12.4
18/10/2021
39.10
 7,102,100 38.65 39.86 38.65 552,000 2,112,100 -80.9
15/10/2021
38.65
 2,379,200 38.88 39.26 38.42 463,500 394,000 3.6
14/10/2021
38.88
 4,930,100 38.35 39.48 38.19 671,400 1,264,400 -30.4
13/10/2021
38.35
 3,521,700 38.35 38.95 38.04 341,300 778,100 -22.1
12/10/2021
38.35
 4,179,100 38.73 38.73 37.97 318,200 1,392,300 -54.2
11/10/2021
38.73
 2,910,600 38.88 39.26 38.35 303,300 262,900 1.2
08/10/2021
38.88
 4,968,600 37.74 39.48 37.97 315,700 805,700 -24.9
07/10/2021
37.74
 3,768,400 36.45 37.85 36.45 264,300 776,900 -25.2
06/10/2021
36.45
 2,581,600 36.64 36.98 36.22 26,900 901,700 -42.2
05/10/2021
36.64
 3,092,800 37.43 37.43 36.64 245,700 806,200 -27.2
04/10/2021
37.43
 2,609,100 36.98 38.19 36.98 397,000 645,000 -12.3
01/10/2021
36.98
 1,634,600 37.66 37.93 36.83 668,885 1,204,985 -26.4
30/09/2021
37.66
 1,232,100 36.94 38.12 36.98 43,600 0 2.2
29/09/2021
36.94
 1,367,100 37.21 37.21 36.56 513,500 492,500 1.0
28/09/2021
37.21
 1,999,000 36.14 37.24 35.69 392,100 100 18.9
27/09/2021
36.14
 2,045,500 37.21 37.74 36.14 414,300 59,400 17.3
24/09/2021
37.21
 3,742,600 38.12 38.12 36.45 1,244,900 218,900 50.5
23/09/2021
38.12
 2,085,500 38.12 38.65 37.81 201,200 600 10.1
22/09/2021
38.12
 2,261,500 37.81 38.27 37.74 520,200 203,300 15.8
21/09/2021
37.81
 5,013,100 38.65 38.88 37.59 147,400 272,100 -6.2
20/09/2021
38.65
 3,815,300 39.94 40.24 38.57 11,800 6,200 0.3
17/09/2021
39.94
 1,842,900 40.17 40.55 39.79 9,500 400 0.5
16/09/2021
40.17
 4,854,000 39.03 40.24 38.88 654,900 27,600 32.5
15/09/2021
39.03
 1,554,100 39.03 39.48 38.73 202,300 8,600 10.0
14/09/2021
39.03
 1,919,700 39.48 39.86 38.73 436,700 133,400 15.7
13/09/2021
39.48
 4,764,600 38.73 39.86 37.85 209,700 66,200 7.5
10/09/2021
38.73
 2,028,000 39.03 39.26 38.57 98,200 55,200 2.2
09/09/2021
39.03
 2,460,200 38.35 39.41 38.42 61,300 264,400 -10.5
08/09/2021
38.35
 2,841,100 38.57 39.41 38.12 438,000 343,800 4.8
07/09/2021
38.57
 6,740,700 40.02 40.02 38.57 450,300 281,500 8.7
06/09/2021
40.02
 4,099,300 40.24 41.00 39.79 37,300 171,100 -7.1

Chính sách bảo mật | Điều khoản sử dụng |