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)
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
18/02/2021
24.51
 3,318,800 24.21 25.03 23.84 353,900 19,900 11.1
17/02/2021
24.21
 3,496,400 22.66 24.21 22.69 186,900 102,000 2.6
09/02/2021
22.66
 2,053,700 21.88 22.69 21.77 1,037,200 0 31.3
08/02/2021
21.88
 2,714,400 22.95 22.95 21.36 279,000 132,200 4.5
05/02/2021
22.95
 2,379,300 22.51 23.03 22.18 353,500 194,900 4.9
04/02/2021
22.51
 4,194,600 21.51 22.55 21.10 524,100 231,000 8.9
03/02/2021
21.51
 3,536,000 20.51 21.66 20.47 456,000 511,400 -1.7
02/02/2021
20.51
 3,078,300 20.55 20.58 19.14 509,800 305,700 5.5
01/02/2021
20.55
 4,364,400 22.07 22.07 20.55 564,200 193,300 10.1
29/01/2021
22.07
 4,405,300 21.32 22.07 19.84 675,300 360,700 8.9
28/01/2021
21.32
 2,662,300 22.92 22.92 21.32 155,800 192,600 -1.0
27/01/2021
22.92
 2,641,400 23.84 24.21 22.58 368,700 64,000 9.6
26/01/2021
23.84
 2,603,300 24.06 24.40 23.18 136,800 111,200 0.9
25/01/2021
24.06
 4,009,100 23.77 25.18 23.36 236,300 598,800 -12.2
22/01/2021
23.77
 2,511,900 24.21 24.43 23.62 39,600 219,200 -5.8
21/01/2021
24.21
 2,930,000 23.14 24.43 23.03 117,700 202,200 -2.7
20/01/2021
23.14
 5,114,900 24.06 24.43 22.40 742,400 1,430,700 -21.3
19/01/2021
24.06
 5,956,600 25.84 25.84 24.06 307,400 623,800 -11.1
18/01/2021
25.84
 3,669,100 26.47 26.47 25.84 13,000 53,100 -1.4
15/01/2021
26.47
 3,847,900 26.47 26.99 26.29 20,300 47,000 -1.0
14/01/2021
26.47
 3,097,100 26.58 26.66 26.06 72,600 30,000 1.5
13/01/2021
26.58
 5,334,400 26.92 27.62 26.32 464,000 834,200 -13.4
12/01/2021
26.92
 7,879,300 25.25 26.92 25.47 201,500 93,600 4.0
11/01/2021
25.25
 4,088,600 25.10 25.43 24.88 150,500 329,300 -6.1
08/01/2021
25.10
 4,587,500 25.18 25.77 24.81 65,800 360,500 -10.0
07/01/2021
25.18
 5,753,700 24.73 25.55 24.06 128,300 103,700 0.8
06/01/2021
24.73
 3,641,300 25.03 25.32 24.51 4,900 169,900 -5.6
05/01/2021
25.03
 4,851,900 24.51 25.51 24.25 109,500 26,600 2.7
04/01/2021
24.51
 4,226,500 24.14 25.18 24.29 251,300 473,400 -7.4
31/12/2020
24.14
 2,518,000 23.84 24.21 23.51 206,760 2,300 6.6
30/12/2020
23.84
 2,177,800 24.21 24.40 23.73 91,100 67,800 0.8
29/12/2020
24.21
 4,724,320 23.69 24.69 23.25 160,110 1,900 5.2
28/12/2020
23.69
 3,296,720 23.81 24.25 23.32 106,190 62,260 1.4
25/12/2020
23.81
 3,886,280 23.18 24.06 23.18 395,050 20,300 12.1
24/12/2020
23.18
 6,889,010 23.84 23.84 22.18 139,420 30,870 3.3
23/12/2020
23.84
 4,694,690 24.84 24.88 23.14 5,430 154,800 -4.9
22/12/2020
24.84
 3,673,780 25.32 25.43 24.77 1,660 166,860 -5.6

Chính sách bảo mật | Điều khoản sử dụng |