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)
13/07/2021
29.40
 1,667,800 28.73 29.54 28.77 314,700 4,600 12.2
12/07/2021
28.73
 4,660,500 29.62 29.62 27.77 594,900 76,400 19.9
09/07/2021
29.62
 3,335,500 30.99 31.02 29.25 82,900 45,900 1.5
08/07/2021
30.99
 2,557,500 31.02 31.73 30.73 17,800 72,200 -2.1
07/07/2021
31.02
 3,613,500 30.65 31.10 29.25 620,000 0 25.6
06/07/2021
30.65
 2,992,500 32.95 33.39 30.65 24,500 69,300 -2.0
05/07/2021
32.95
 3,670,300 32.99 33.69 32.62 156,800 81,500 3.3
02/07/2021
32.99
 1,950,700 33.10 33.32 32.95 111,900 120,000 -0.4
01/07/2021
33.10
 5,087,700 31.84 33.17 31.69 176,300 302,300 -5.5
30/06/2021
31.84
 1,475,200 31.84 32.21 31.77 310,700 72,600 10.3
29/06/2021
31.84
 1,337,800 32.58 32.58 31.77 5,000 27,400 -1.0
28/06/2021
32.58
 2,170,800 31.58 32.58 31.47 361,500 15,100 15.1
25/06/2021
31.58
 1,430,100 31.40 31.80 31.32 91,700 77,200 0.6
24/06/2021
31.40
 1,677,200 31.73 31.99 31.40 89,500 7,000 3.5
23/06/2021
31.73
 2,561,000 32.25 32.58 31.21 164,000 126,700 1.6
22/06/2021
32.25
 3,038,700 31.88 32.80 31.91 627,000 24,300 26.3
21/06/2021
31.88
 2,336,900 32.51 32.58 31.84 5,400 87,700 -3.6
18/06/2021
32.51
 2,057,200 32.58 32.80 32.32 2,000 66,900 -2.8
17/06/2021
32.58
 4,641,000 31.25 32.84 30.73 98,000 313,500 -9.6
16/06/2021
31.25
 3,034,400 31.21 32.14 31.21 37,500 1,300 1.5
15/06/2021
31.21
 2,227,500 31.21 31.69 30.73 17,000 56,000 -1.6
14/06/2021
31.21
 3,614,600 30.58 32.21 30.73 227,300 6,100 9.5
11/06/2021
30.58
 3,080,900 29.77 30.99 29.99 102,300 28,300 3.1
10/06/2021
29.77
 3,021,400 28.88 29.99 28.58 135,800 22,600 4.5
09/06/2021
28.88
 1,977,900 28.58 29.25 28.14 367,800 2,900 14.2
08/06/2021
28.58
 2,818,100 29.62 29.99 28.51 404,000 15,500 15.3
07/06/2021
29.62
 3,750,600 29.80 30.32 28.14 529,800 28,400 19.8
04/06/2021
29.80
 3,406,200 29.84 29.84 29.03 743,100 9,700 29.2
03/06/2021
29.84
 3,324,200 28.84 30.21 29.10 224,700 73,000 6.0
02/06/2021
28.84
 3,894,100 27.77 28.88 27.69 177,100 35,100 5.5
01/06/2021
27.77
 1,790,800 27.43 28.14 27.47 13,400 10,700 0.1
31/05/2021
27.43
 2,129,400 27.91 28.06 27.25 13,200 117,300 -3.9
28/05/2021
27.91
 2,601,100 27.32 28.14 27.25 241,000 60,300 6.8
27/05/2021
27.32
 3,619,200 28.17 28.36 27.21 137,600 31,200 3.9
26/05/2021
28.17
 2,582,600 28.84 28.84 28.14 5,100 45,000 -1.5
25/05/2021
28.84
 2,834,700 28.62 29.25 28.62 60,900 11,500 1.9
24/05/2021
28.62
 2,736,600 28.10 28.88 27.77 53,900 108,300 -2.1
21/05/2021
28.10
 3,738,300 28.73 29.40 27.77 142,900 297,600 -5.9
20/05/2021
28.73
 3,613,100 28.06 28.84 28.14 1,172,200 398,500 30.0
19/05/2021
28.06
 1,897,800 27.99 28.14 27.58 301,700 182,200 4.6
18/05/2021
27.99
 3,736,200 27.77 28.47 27.62 375,700 62,400 11.9
17/05/2021
27.77
 4,562,300 26.43 27.84 26.51 582,000 2,000 21.3
14/05/2021
26.43
 3,508,400 26.95 27.40 26.43 57,100 63,400 -0.2
13/05/2021
26.95
 3,220,800 27.88 27.88 26.95 2,400 534,000 -19.7
12/05/2021
27.88
 3,040,300 27.10 27.88 26.84 732,600 33,400 26.1
11/05/2021
27.10
 6,475,800 26.40 27.95 26.43 167,300 61,800 3.9
10/05/2021
26.40
 4,539,900 25.25 26.40 24.95 934,100 7,100 32.2
07/05/2021
25.25
 1,644,700 25.66 25.84 25.18 74,900 6,100 2.4
06/05/2021
25.66
 1,994,100 25.99 26.06 25.51 459,700 321,900 4.8
05/05/2021
25.99
 3,516,500 25.10 26.36 25.10 439,300 100 15.4
04/05/2021
25.10
 1,503,600 25.32 25.32 24.66 337,900 12,600 11.0
29/04/2021
25.32
 2,485,800 24.95 25.32 24.95 645,400 0 21.9
28/04/2021
24.95
 1,865,500 24.69 24.99 24.62 408,300 204,200 6.8
27/04/2021
24.69
 1,499,100 24.43 25.03 24.21 502,500 0 16.7
26/04/2021
24.43
 1,204,100 24.81 25.18 24.36 610,000 232,600 12.6
23/04/2021
24.81
 2,337,100 23.69 24.92 23.47 915,600 401,800 16.8
22/04/2021
23.69
 2,481,300 24.66 24.81 23.69 1,297,500 445,900 26.9
20/04/2021
24.66
 1,863,500 25.03 25.32 24.43 405,200 6,600 13.5
19/04/2021
25.03
 1,425,700 24.81 25.10 24.43 35,200 22,500 0.4
16/04/2021
24.81
 2,765,600 25.36 25.66 24.21 300,700 7,200 9.9
15/04/2021
25.36
 2,739,000 25.62 26.66 24.88 82,100 7,000 2.6
14/04/2021
25.62
 1,693,600 25.84 25.84 25.25 32,700 100 1.1
13/04/2021
25.84
 2,997,600 26.43 26.66 25.77 1,100 45,100 -1.6
12/04/2021
26.43
 2,607,300 26.43 26.58 26.10 338,900 38,200 10.7
09/04/2021
26.43
 2,762,900 26.14 26.95 25.77 131,300 90,200 1.3
08/04/2021
26.14
 2,073,800 26.55 26.66 25.99 15,500 437,100 -14.9
07/04/2021
26.55
 5,418,300 25.47 26.80 25.32 194,900 205,700 -0.6
06/04/2021
25.47
 2,608,200 25.51 25.51 25.14 651,300 100,400 18.8
05/04/2021
25.51
 2,362,000 25.77 25.84 25.21 21,300 75,800 -1.9
02/04/2021
25.77
 2,308,700 25.66 26.14 25.47 22,000 8,300 0.5
01/04/2021
25.66
 3,630,100 25.06 25.73 24.88 1,900 360,900 -12.3
31/03/2021
25.06
 2,916,600 25.06 25.55 24.95 1,500 591,300 -20.1
30/03/2021
25.06
 4,080,500 24.43 25.40 24.29 700 209,100 -7.0
29/03/2021
24.43
 998,000 24.06 24.43 24.14 40,300 1,500 1.3
26/03/2021
24.06
 2,443,000 24.43 24.43 23.18 3,800 79,400 -2.4
25/03/2021
24.43
 2,056,300 24.58 24.73 23.99 112,500 164,100 -1.7
24/03/2021
24.58
 1,845,300 25.32 25.32 24.14 65,200 300 2.2
23/03/2021
25.32
 2,503,700 25.62 25.69 24.73 12,900 306,300 -10.0
22/03/2021
25.62
 5,846,400 24.40 25.84 24.95 25,500 246,100 -7.6
19/03/2021
24.40
 1,836,100 24.58 24.58 24.18 7,200 19,400 -0.4
18/03/2021
24.58
 1,467,400 24.69 24.95 24.43 1,400 19,200 -0.6
17/03/2021
24.69
 2,915,000 24.29 24.77 24.29 600 3,600 -0.1
16/03/2021
24.29
 2,630,500 23.66 24.36 23.55 22,300 1,100 0.7
15/03/2021
23.66
 1,528,800 23.69 24.14 23.55 215,600 600,900 -12.3
12/03/2021
23.69
 1,763,400 23.84 23.99 23.55 4,600 339,900 -10.7
11/03/2021
23.84
 1,781,000 23.77 24.21 23.69 4,700 496,600 -15.8
10/03/2021
23.77
 1,148,200 23.47 23.84 23.10 110,400 4,200 3.4
09/03/2021
23.47
 2,346,400 23.81 23.81 23.03 28,900 460,000 -13.6
08/03/2021
23.81
 2,298,300 24.21 24.58 23.58 28,800 400,000 -12.0
05/03/2021
24.21
 2,472,100 23.92 24.21 22.95 105,700 200 3.4
04/03/2021
23.92
 2,564,700 24.88 25.25 23.55 123,400 176,100 -1.8
03/03/2021
24.88
 2,364,900 25.18 25.29 24.81 1,000 335,800 -11.3
02/03/2021
25.18
 1,940,500 25.43 25.55 24.95 6,300 219,000 -7.2
01/03/2021
25.43
 3,084,500 24.81 25.55 25.03 50,600 3,800 1.6
26/02/2021
24.81
 2,507,700 24.43 25.14 23.99 41,870 40,410 0.5
25/02/2021
24.43
 2,041,000 24.18 24.77 23.99 58,500 100,300 -1.4
24/02/2021
24.18
 2,287,600 24.43 24.73 24.06 311,500 8,000 10.0
23/02/2021
24.43
 1,858,900 24.73 24.73 24.06 500,000 50,000 15.0
22/02/2021
24.73
 2,069,300 24.81 25.18 24.10 240,000 108,200 4.4
19/02/2021
24.81
 3,302,700 24.51 25.03 24.03 482,900 127,200 11.9

Chính sách bảo mật | Điều khoản sử dụng |