CTCP Gemadept (gmd)

75.30
0.30
(0.40%)
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
(2026-03-31) 		-4.20 -5.28% 36,953,500 1,106,525 -18.0
70.70
79.50
75.30
2 tháng
(2026-03-02) 		-5.70 -7.04% 86,331,600 4,300,325 222.2
70.70
81.50
75.30
3 tháng
(2026-01-30) 		6.80 9.93% 131,636,900 15,873,725 1,118.2
68.20
84.40
75.30
6 tháng
(2025-11-03) 		6.80 9.93% 221,438,000 22,831,725 1,582.5
57.40
84.40
75.30
12 tháng
(2025-05-05) 		22.56 42.76% 607,750,900 37,178,605 2,390.1
50.81
84.40
75.30
24 tháng
(2024-05-10) 		8.20 12.22% 918,157,500 12,443,754 965.2
40.84
84.40
75.30
36 tháng
(2023-05-16) 		36.30 93.09% 1,238,744,100 21,715,250 1,509.0
38.53
84.40
75.30
60 tháng
(2021-05-26) 		47.13 167.27% 2,242,359,500 45,555,927 2,588.9
27.32
84.40
75.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
25.32
 5,056,940 24.25 25.84 24.43 45,550 125,510 -2.7
18/12/2020
24.25
 3,494,080 23.47 24.36 23.47 85,210 17,340 2.2
17/12/2020
23.47
 5,670,710 24.40 24.40 23.47 113,200 331,480 -7.0
16/12/2020
24.40
 4,699,340 24.58 24.81 23.69 355,520 13,630 11.3
15/12/2020
24.58
 7,050,050 23.58 24.81 23.32 1,730,010 1,663,210 2.3
14/12/2020
23.58
 7,734,180 23.03 24.03 23.18 1,206,840 4,841,000 -115.4
11/12/2020
23.03
 10,330,800 22.32 23.03 22.62 391,690 7,448,000 -218.2
10/12/2020
22.32
 10,777,940 21.51 22.92 21.62 250,980 6,793,980 -197.1
09/12/2020
21.51
 4,117,910 21.62 21.62 21.40 231,840 2,295,060 -59.9
08/12/2020
21.62
 5,156,760 21.58 21.77 21.44 1,707,080 2,856,250 -33.6
07/12/2020
21.58
 5,783,650 21.32 21.73 21.32 2,246,060 4,000,000 -51.1
04/12/2020
21.32
 3,953,960 21.84 21.84 21.29 886,340 2,081,540 -34.6
03/12/2020
21.84
 4,964,610 21.81 22.21 21.47 2,077,250 2,708,590 -18.6
02/12/2020
21.81
 4,912,230 21.10 22.18 21.44 295,070 2,934,630 -77.4
01/12/2020
21.10
 4,040,970 20.58 21.10 20.25 15,050 2,365,580 -66.2
30/11/2020
20.58
 3,297,280 20.73 21.03 20.58 14,620 2,077,250 -58.0
27/11/2020
20.73
 1,815,370 20.29 20.88 20.25 0 244,190 -6.8
26/11/2020
20.29
 1,041,640 19.99 20.73 19.99 40,000 40,150 -0.0
25/11/2020
19.99
 1,474,320 20.36 20.73 19.99 532,610 612,860 -2.2
24/11/2020
20.36
 2,692,030 20.25 21.03 20.03 750 0 0.0
23/11/2020
20.25
 787,780 19.92 20.36 19.73 80,000 80,000 0
20/11/2020
19.92
 1,293,880 19.92 19.99 19.44 0 150 -0.0
19/11/2020
19.92
 3,067,900 20.58 20.58 19.62 0 750 -0.0
18/11/2020
20.58
 981,120 20.33 20.88 20.29 0 0 0
17/11/2020
20.33
 2,085,150 19.70 20.73 19.55 0 0 0
16/11/2020
19.70
 2,080,380 19.47 19.99 19.33 0 13,600 -0.4
13/11/2020
19.47
 1,054,130 19.47 19.62 19.29 0 0 0
12/11/2020
19.47
 1,715,910 18.70 19.47 18.62 0 0 0
11/11/2020
18.70
 1,135,700 18.47 18.81 18.51 0 0 0
10/11/2020
18.47
 1,386,060 18.44 18.92 18.44 0 0 0
09/11/2020
18.44
 2,268,270 17.40 18.51 17.40 0 0 0
06/11/2020
17.40
 162,670 17.33 17.47 17.18 0 0 0
05/11/2020
17.33
 315,900 17.51 17.62 17.33 0 0 0
04/11/2020
17.51
 442,760 17.14 17.59 17.07 0 0 0
03/11/2020
17.14
 266,890 17.07 17.22 16.96 0 0 0
02/11/2020
17.07
 253,880 17.36 17.36 16.96 0 0 0
30/10/2020
17.36
 878,700 16.59 17.36 16.62 0 0 0
29/10/2020
16.59
 833,190 16.36 16.59 15.92 403,960 403,960 0
28/10/2020
16.36
 1,184,680 17.25 17.25 16.36 422,100 422,100 0
27/10/2020
17.25
 722,530 17.40 17.40 17.25 410,550 410,550 0
26/10/2020
17.40
 605,400 17.55 17.70 17.36 0 0 0
23/10/2020
17.55
 471,190 17.36 17.59 17.36 0 0 0
22/10/2020
17.36
 285,370 17.40 17.47 17.25 0 0 0
21/10/2020
17.40
 287,660 17.55 17.59 17.40 134,130 0 3.4
20/10/2020
17.55
 400,630 17.62 17.77 17.44 360,000 360,000 0
19/10/2020
17.62
 299,140 17.44 17.73 17.40 49,613 49,613 0
16/10/2020
17.44
 462,700 17.51 17.55 17.25 0 134,130 -3.2
15/10/2020
17.51
 285,370 17.62 17.77 17.51 0 0 0
14/10/2020
17.62
 322,390 17.55 17.70 17.51 231,080 231,080 0
13/10/2020
17.55
 320,640 17.73 17.77 17.47 0 0 0
12/10/2020
17.73
 482,380 17.92 18.14 17.73 0 0 0
09/10/2020
17.92
 323,030 17.96 18.10 17.84 0 0 0
08/10/2020
17.96
 700,500 18.14 18.14 17.81 0 0 0
07/10/2020
18.14
 587,430 18.29 18.36 17.99 1,490 0 0.0
06/10/2020
18.29
 600,240 18.51 18.73 18.22 0 0 0
05/10/2020
18.51
 1,003,420 17.92 18.73 17.92 0 0 0
02/10/2020
17.92
 858,770 17.84 17.92 17.47 339,470 340,960 -0.0
01/10/2020
17.84
 559,230 17.73 18.07 17.77 0 0 0
30/09/2020
17.73
 494,620 17.40 17.77 17.33 0 0 0
29/09/2020
17.40
 803,470 17.62 17.66 17.40 0 0 0
28/09/2020
17.62
 443,050 17.62 17.81 17.59 0 0 0
25/09/2020
17.62
 415,100 17.81 17.88 17.51 0 0 0
24/09/2020
17.81
 1,051,110 17.55 17.92 17.55 133,220 133,220 0
23/09/2020
17.55
 556,570 17.51 17.62 17.40 50,000 50,000 0
22/09/2020
17.51
 642,380 17.66 17.66 17.29 0 0 0
21/09/2020
17.66
 601,860 17.81 17.84 17.55 0 2,490 -0.1
18/09/2020
17.81
 1,098,050 17.40 17.99 17.40 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |