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)
31/07/2020
12.96
 236,540 13.03 13.03 12.78 0 0 0
30/07/2020
13.03
 220,450 12.61 13.03 12.75 0 0 0
29/07/2020
12.61
 182,240 13.00 13.00 12.36 0 0 0
28/07/2020
13.00
 300,540 12.29 13.00 12.25 0 0 0
27/07/2020
12.29
 926,780 13.17 13.17 12.25 0 0 0
24/07/2020
13.17
 339,740 13.78 13.85 12.82 0 0 0
23/07/2020
13.78
 124,260 13.85 13.85 13.63 0 0 0
22/07/2020
13.85
 167,170 13.85 13.95 13.81 0 0 0
21/07/2020
13.85
 68,740 13.85 13.92 13.78 0 0 0
20/07/2020
13.85
 259,790 13.88 13.88 13.67 0 0 0
17/07/2020
13.88
 104,600 13.92 13.99 13.81 0 0 0
16/07/2020
13.92
 162,340 13.99 14.13 13.88 0 0 0
15/07/2020
13.99
 430,110 13.67 14.09 13.67 0 0 0
14/07/2020
13.67
 86,810 13.67 13.70 13.60 0 0 0
13/07/2020
13.67
 190,260 13.60 13.78 13.60 0 0 0
10/07/2020
13.60
 107,920 13.67 13.67 13.53 0 0 0
09/07/2020
13.67
 284,050 13.53 13.74 13.46 0 0 0
08/07/2020
13.53
 77,840 13.56 13.60 13.46 4,700 0 0.1
07/07/2020
13.56
 161,710 13.56 13.67 13.53 0 0 0
06/07/2020
13.56
 142,180 13.39 13.60 13.46 0 0 0
03/07/2020
13.39
 94,940 13.39 13.46 13.35 0 4,700 -0.1
02/07/2020
13.39
 42,850 13.39 13.46 13.32 0 0 0
01/07/2020
13.39
 110,530 13.17 13.46 13.17 0 0 0
30/06/2020
13.17
 264,890 13.46 13.53 13.14 110 0 0.0
29/06/2020
13.46
 385,800 13.88 13.88 13.14 0 0 0
26/06/2020
13.88
 198,940 13.99 14.09 13.74 0 0 0
25/06/2020
13.99
 123,090 14.17 14.17 13.70 0 110 -0.0
24/06/2020
14.17
 226,780 14.17 14.38 13.88 0 0 0
23/06/2020
14.17
 455,710 14.02 14.52 14.02 0 0 0
22/06/2020
14.02
 377,800 13.92 14.02 13.88 0 0 0
19/06/2020
13.92
 229,200 13.74 13.92 13.67 0 0 0
18/06/2020
13.74
 181,850 13.74 13.78 13.53 0 0 0
17/06/2020
13.74
 93,350 13.85 13.95 13.56 0 0 0
16/06/2020
13.85
 180,310 13.46 13.88 13.53 0 0 0
15/06/2020
13.46
 214,760 14.02 14.34 13.46 14,260 0 0.3
12/06/2020
14.02
 593,750 13.78 14.02 13.10 0 0 0
11/06/2020
13.78
 738,480 14.80 14.87 13.78 2,770 0 0.1
10/06/2020
14.80
 444,990 14.70 14.80 14.45 2,770 14,260 -0.2
09/06/2020
14.70
 289,650 14.94 15.09 14.66 5,320 0 0.1
08/06/2020
14.94
 995,290 14.77 15.05 14.52 2,770 2,770 -0.0
05/06/2020
14.77
 802,660 14.06 14.77 13.88 2,770 2,770 -0.0
04/06/2020
14.06
 406,150 13.95 14.06 13.88 2,770 5,320 -0.1
03/06/2020
13.95
 595,720 13.60 14.09 13.56 2,770 2,770 -0.0
02/06/2020
13.60
 471,480 13.95 14.09 13.60 2,770 2,770 0.0
01/06/2020
13.95
 320,680 13.88 14.06 13.85 2,770 2,770 0.0
29/05/2020
13.88
 330,870 13.88 13.99 13.74 2,770 2,770 0.0
28/05/2020
13.88
 196,260 13.88 14.09 13.74 0 2,770 -0.1
27/05/2020
13.88
 384,870 14.27 14.52 13.88 0 2,770 -0.1
26/05/2020
14.27
 580,970 13.74 14.34 13.88 2,150 2,770 -0.0
25/05/2020
13.74
 240,930 13.67 13.78 13.56 2,150 0 0.0
22/05/2020
13.67
 308,830 13.74 13.81 13.63 2,150 0 0.0
21/05/2020
13.74
 238,910 13.81 13.88 13.70 336,980 336,980 0.0
20/05/2020
13.81
 256,160 13.85 13.85 13.67 2,150 2,150 0.0
19/05/2020
13.85
 460,510 13.67 13.88 13.70 242,240 242,240 -0.0
18/05/2020
13.67
 211,940 13.78 13.78 13.56 145,570 145,570 0.0
15/05/2020
13.78
 540,940 13.85 13.92 13.46 2,150 2,150 0.0
14/05/2020
13.85
 575,970 13.81 13.99 13.46 2,150 2,150 -0.0
13/05/2020
13.81
 676,310 13.67 13.95 13.39 2,150 2,150 -0.0
12/05/2020
13.67
 549,130 13.46 13.74 13.35 2,150 2,150 -0.0
11/05/2020
13.46
 733,410 12.89 13.53 12.78 2,150 2,150 -0.0
08/05/2020
12.89
 413,560 12.96 13.14 12.85 2,150 2,150 0.0
07/05/2020
12.96
 424,580 12.75 13.10 12.71 2,160 2,150 0
06/05/2020
12.75
 371,930 12.75 12.89 12.61 2,150 2,150 0
05/05/2020
12.75
 199,960 12.75 12.75 12.50 2,150 2,150 0
04/05/2020
12.75
 404,050 13.17 13.17 12.57 2,150 2,150 0.0
29/04/2020
13.17
 568,850 12.89 13.39 13.03 398,300 391,300 0.1
28/04/2020
12.89
 783,490 12.39 12.89 12.39 2,150 2,150 -0.0
27/04/2020
12.39
 255,570 12.36 12.57 12.32 205,490 205,490 0.0
24/04/2020
12.36
 337,120 12.47 12.47 12.25 2,150 9,150 -0.1
23/04/2020
12.47
 559,470 12.39 12.75 12.43 7,150 2,150 0.1
22/04/2020
12.39
 446,280 11.97 12.47 11.69 7,150 2,150 0.1
21/04/2020
11.97
 862,080 12.71 12.71 11.90 26,250 2,150 0.5
20/04/2020
12.71
 594,640 13.00 13.10 12.61 2,150 7,150 -0.1
17/04/2020
13.00
 975,490 12.32 13.03 12.61 157,440 154,970 0.1
16/04/2020
12.32
 1,059,740 12.01 12.47 11.83 0 26,250 -0.4
15/04/2020
12.01
 339,960 11.83 12.04 11.76 0 2,150 -0.0
14/04/2020
11.83
 261,590 11.83 11.90 11.54 2,150 9,620 -0.1
13/04/2020
11.83
 389,230 11.62 12.04 11.69 15,040 0 0.3
10/04/2020
11.62
 302,240 11.69 11.83 11.33 2,170 0 0.0
09/04/2020
11.69
 442,690 11.51 11.83 11.47 2,150 2,150 0
08/04/2020
11.51
 308,590 11.51 11.51 10.98 2,150 15,040 -0.2
07/04/2020
11.51
 229,600 11.51 11.69 11.33 2,150 2,170 0.0
06/04/2020
11.51
 419,790 10.77 11.51 10.91 2,150 2,150 -0.0
03/04/2020
10.77
 348,250 10.59 10.84 10.59 2,390 2,150 0.0
01/04/2020
10.59
 225,870 10.59 10.77 10.52 0 2,150 -0.0
31/03/2020
10.59
 255,840 10.69 10.98 9.99 0 2,150 -0.0
30/03/2020
10.69
 247,430 11.26 11.26 10.48 0 2,390 -0.0
27/03/2020
11.26
 176,920 11.26 11.33 11.05 2,000 0 0.0
26/03/2020
11.26
 177,230 11.54 11.54 11.19 0 0 0
25/03/2020
11.54
 271,200 11.12 11.54 11.16 0 0 0
24/03/2020
11.12
 385,850 10.84 11.12 10.62 2,700 2,000 0.0
23/03/2020
10.84
 786,690 11.65 11.65 10.84 8,000 0 0.1
20/03/2020
11.65
 287,940 11.97 11.97 11.37 3,900 0 0.1
19/03/2020
11.97
 340,320 12.01 12.11 11.62 0 8,000 -0.1
18/03/2020
12.01
 663,440 11.62 12.18 11.76 0 8,000 -0.1
17/03/2020
11.62
 485,340 11.19 11.62 10.91 0 3,900 -0.1
16/03/2020
11.19
 455,770 11.19 11.37 10.98 0 0 0
13/03/2020
11.19
 917,640 11.69 11.69 10.87 875,480 875,480 0
12/03/2020
11.69
 607,800 12.54 12.54 11.69 254,160 254,160 0
11/03/2020
12.54
 447,460 12.75 12.89 11.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |