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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |