CTCP Gemadept (gmd)

74.70
-1.70
(-2.23%)
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
(2026-06-30) 		0.20 0.27% 32,793,800 -2,123,974 0
72
79
76.40
2 tháng
(2026-06-01) 		0.50 0.68% 53,568,600 -2,865,121 0
72
79.60
76.40
3 tháng
(2026-05-04) 		0.82 1.12% 78,901,400 -5,566,304 0
72
79.60
76.40
6 tháng
(2026-02-02) 		7.53 11.36% 206,390,300 10,792,469 1,132.2
66.27
82.02
76.40
12 tháng
(2025-08-04) 		18.41 33.24% 508,371,500 37,075,779 2,725.1
55.39
82.02
76.40
24 tháng
(2024-08-09) 		12.04 19.50% 902,573,800 7,477,371 987.8
39.69
82.02
76.40
36 tháng
(2023-08-15) 		31.44 74.23% 1,248,016,900 13,443,794 1,338.0
39.48
82.02
76.40
60 tháng
(2021-08-25) 		38.46 108.80% 2,103,496,200 37,921,271 2,516.0
29.58
82.02
76.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2021
26.98
 4,562,300 25.69 27.05 25.76 582,000 2,000 21.3
14/05/2021
25.69
 3,508,400 26.19 26.62 25.69 57,100 63,400 -0.2
13/05/2021
26.19
 3,220,800 27.09 27.09 26.19 2,400 534,000 -19.7
12/05/2021
27.09
 3,040,300 26.34 27.09 26.08 732,600 33,400 26.1
11/05/2021
26.34
 6,475,800 25.65 27.16 25.69 167,300 61,800 3.9
10/05/2021
25.65
 4,539,900 24.54 25.65 24.25 934,100 7,100 32.2
07/05/2021
24.54
 1,644,700 24.93 25.11 24.46 74,900 6,100 2.4
06/05/2021
24.93
 1,994,100 25.26 25.33 24.79 459,700 321,900 4.8
05/05/2021
25.26
 3,516,500 24.39 25.62 24.39 439,300 100 15.4
04/05/2021
24.39
 1,503,600 24.61 24.61 23.96 337,900 12,600 11.0
29/04/2021
24.61
 2,485,800 24.25 24.61 24.25 645,400 0 21.9
28/04/2021
24.25
 1,865,500 24.00 24.28 23.92 408,300 204,200 6.8
27/04/2021
24.00
 1,499,100 23.74 24.32 23.53 502,500 0 16.7
26/04/2021
23.74
 1,204,100 24.10 24.46 23.67 610,000 232,600 12.6
23/04/2021
24.10
 2,337,100 23.03 24.21 22.81 915,600 401,800 16.8
22/04/2021
23.03
 2,481,300 23.96 24.10 23.03 1,297,500 445,900 26.9
20/04/2021
23.96
 1,863,500 24.32 24.61 23.74 405,200 6,600 13.5
19/04/2021
24.32
 1,425,700 24.10 24.39 23.74 35,200 22,500 0.4
16/04/2021
24.10
 2,765,600 24.64 24.93 23.53 300,700 7,200 9.9
15/04/2021
24.64
 2,739,000 24.90 25.90 24.18 82,100 7,000 2.6
14/04/2021
24.90
 1,693,600 25.11 25.11 24.54 32,700 100 1.1
13/04/2021
25.11
 2,997,600 25.69 25.90 25.04 1,100 45,100 -1.6
12/04/2021
25.69
 2,607,300 25.69 25.83 25.36 338,900 38,200 10.7
09/04/2021
25.69
 2,762,900 25.40 26.19 25.04 131,300 90,200 1.3
08/04/2021
25.40
 2,073,800 25.80 25.90 25.26 15,500 437,100 -14.9
07/04/2021
25.80
 5,418,300 24.75 26.05 24.61 194,900 205,700 -0.6
06/04/2021
24.75
 2,608,200 24.79 24.79 24.43 651,300 100,400 18.8
05/04/2021
24.79
 2,362,000 25.04 25.11 24.50 21,300 75,800 -1.9
02/04/2021
25.04
 2,308,700 24.93 25.40 24.75 22,000 8,300 0.5
01/04/2021
24.93
 3,630,100 24.36 25.00 24.18 1,900 360,900 -12.3
31/03/2021
24.36
 2,916,600 24.36 24.82 24.25 1,500 591,300 -20.1
30/03/2021
24.36
 4,080,500 23.74 24.68 23.60 700 209,100 -7.0
29/03/2021
23.74
 998,000 23.38 23.74 23.46 40,300 1,500 1.3
26/03/2021
23.38
 2,443,000 23.74 23.74 22.52 3,800 79,400 -2.4
25/03/2021
23.74
 2,056,300 23.89 24.03 23.31 112,500 164,100 -1.7
24/03/2021
23.89
 1,845,300 24.61 24.61 23.46 65,200 300 2.2
23/03/2021
24.61
 2,503,700 24.90 24.97 24.03 12,900 306,300 -10.0
22/03/2021
24.90
 5,846,400 23.71 25.11 24.25 25,500 246,100 -7.6
19/03/2021
23.71
 1,836,100 23.89 23.89 23.49 7,200 19,400 -0.4
18/03/2021
23.89
 1,467,400 24.00 24.25 23.74 1,400 19,200 -0.6
17/03/2021
24.00
 2,915,000 23.60 24.07 23.60 600 3,600 -0.1
16/03/2021
23.60
 2,630,500 22.99 23.67 22.88 22,300 1,100 0.7
15/03/2021
22.99
 1,528,800 23.03 23.46 22.88 215,600 600,900 -12.3
12/03/2021
23.03
 1,763,400 23.17 23.31 22.88 4,600 339,900 -10.7
11/03/2021
23.17
 1,781,000 23.10 23.53 23.03 4,700 496,600 -15.8
10/03/2021
23.10
 1,148,200 22.81 23.17 22.45 110,400 4,200 3.4
09/03/2021
22.81
 2,346,400 23.13 23.13 22.38 28,900 460,000 -13.6
08/03/2021
23.13
 2,298,300 23.53 23.89 22.92 28,800 400,000 -12.0
05/03/2021
23.53
 2,472,100 23.24 23.53 22.31 105,700 200 3.4
04/03/2021
23.24
 2,564,700 24.18 24.54 22.88 123,400 176,100 -1.8
03/03/2021
24.18
 2,364,900 24.46 24.57 24.10 1,000 335,800 -11.3
02/03/2021
24.46
 1,940,500 24.72 24.82 24.25 6,300 219,000 -7.2
01/03/2021
24.72
 3,084,500 24.10 24.82 24.32 50,600 3,800 1.6
26/02/2021
24.10
 2,507,700 23.74 24.43 23.31 41,870 40,410 0.5
25/02/2021
23.74
 2,041,000 23.49 24.07 23.31 58,500 100,300 -1.4
24/02/2021
23.49
 2,287,600 23.74 24.03 23.38 311,500 8,000 10.0
23/02/2021
23.74
 1,858,900 24.03 24.03 23.38 500,000 50,000 15.0
22/02/2021
24.03
 2,069,300 24.10 24.46 23.42 240,000 108,200 4.4
19/02/2021
24.10
 3,302,700 23.82 24.32 23.35 482,900 127,200 11.9
18/02/2021
23.82
 3,318,800 23.53 24.32 23.17 353,900 19,900 11.1
17/02/2021
23.53
 3,496,400 22.02 23.53 22.05 186,900 102,000 2.6
09/02/2021
22.02
 2,053,700 21.26 22.05 21.15 1,037,200 0 31.3
08/02/2021
21.26
 2,714,400 22.31 22.31 20.76 279,000 132,200 4.5
05/02/2021
22.31
 2,379,300 21.87 22.38 21.55 353,500 194,900 4.9
04/02/2021
21.87
 4,194,600 20.90 21.91 20.51 524,100 231,000 8.9
03/02/2021
20.90
 3,536,000 19.93 21.05 19.90 456,000 511,400 -1.7
02/02/2021
19.93
 3,078,300 19.97 20.00 18.60 509,800 305,700 5.5
01/02/2021
19.97
 4,364,400 21.44 21.44 19.97 564,200 193,300 10.1
29/01/2021
21.44
 4,405,300 20.72 21.44 19.28 675,300 360,700 8.9
28/01/2021
20.72
 2,662,300 22.27 22.27 20.72 155,800 192,600 -1.0
27/01/2021
22.27
 2,641,400 23.17 23.53 21.95 368,700 64,000 9.6
26/01/2021
23.17
 2,603,300 23.38 23.71 22.52 136,800 111,200 0.9
25/01/2021
23.38
 4,009,100 23.10 24.46 22.70 236,300 598,800 -12.2
22/01/2021
23.10
 2,511,900 23.53 23.74 22.95 39,600 219,200 -5.8
21/01/2021
23.53
 2,930,000 22.49 23.74 22.38 117,700 202,200 -2.7
20/01/2021
22.49
 5,114,900 23.38 23.74 21.77 742,400 1,430,700 -21.3
19/01/2021
23.38
 5,956,600 25.11 25.11 23.38 307,400 623,800 -11.1
18/01/2021
25.11
 3,669,100 25.72 25.72 25.11 13,000 53,100 -1.4
15/01/2021
25.72
 3,847,900 25.72 26.23 25.54 20,300 47,000 -1.0
14/01/2021
25.72
 3,097,100 25.83 25.90 25.33 72,600 30,000 1.5
13/01/2021
25.83
 5,334,400 26.16 26.84 25.58 464,000 834,200 -13.4
12/01/2021
26.16
 7,879,300 24.54 26.16 24.75 201,500 93,600 4.0
11/01/2021
24.54
 4,088,600 24.39 24.72 24.18 150,500 329,300 -6.1
08/01/2021
24.39
 4,587,500 24.46 25.04 24.10 65,800 360,500 -10.0
07/01/2021
24.46
 5,753,700 24.03 24.82 23.38 128,300 103,700 0.8
06/01/2021
24.03
 3,641,300 24.32 24.61 23.82 4,900 169,900 -5.6
05/01/2021
24.32
 4,851,900 23.82 24.79 23.56 109,500 26,600 2.7
04/01/2021
23.82
 4,226,500 23.46 24.46 23.60 251,300 473,400 -7.4
31/12/2020
23.46
 2,518,000 23.17 23.53 22.85 206,760 2,300 6.6
30/12/2020
23.17
 2,177,800 23.53 23.71 23.06 91,100 67,800 0.8
29/12/2020
23.53
 4,724,320 23.03 24.00 22.59 160,110 1,900 5.2
28/12/2020
23.03
 3,296,720 23.13 23.56 22.67 106,190 62,260 1.4
25/12/2020
23.13
 3,886,280 22.52 23.38 22.52 395,050 20,300 12.1
24/12/2020
22.52
 6,889,010 23.17 23.17 21.55 139,420 30,870 3.3
23/12/2020
23.17
 4,694,690 24.14 24.18 22.49 5,430 154,800 -4.9
22/12/2020
24.14
 3,673,780 24.61 24.72 24.07 1,660 166,860 -5.6
21/12/2020
24.61
 5,056,940 23.56 25.11 23.74 45,550 125,510 -2.7
18/12/2020
23.56
 3,494,080 22.81 23.67 22.81 85,210 17,340 2.2
17/12/2020
22.81
 5,670,710 23.71 23.71 22.81 113,200 331,480 -7.0
16/12/2020
23.71
 4,699,340 23.89 24.10 23.03 355,520 13,630 11.3

Chính sách bảo mật | Điều khoản sử dụng |