CTCP Gemadept (gmd)

74.80
-1.60
(-2.09%)
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)
27/07/2020
11.94
 926,780 12.80 12.80 11.91 0 0 0
24/07/2020
12.80
 339,740 13.39 13.46 12.46 0 0 0
23/07/2020
13.39
 124,260 13.46 13.46 13.25 0 0 0
22/07/2020
13.46
 167,170 13.46 13.56 13.42 0 0 0
21/07/2020
13.46
 68,740 13.46 13.52 13.39 0 0 0
20/07/2020
13.46
 259,790 13.49 13.49 13.28 0 0 0
17/07/2020
13.49
 104,600 13.52 13.59 13.42 0 0 0
16/07/2020
13.52
 162,340 13.59 13.73 13.49 0 0 0
15/07/2020
13.59
 430,110 13.28 13.70 13.28 0 0 0
14/07/2020
13.28
 86,810 13.28 13.32 13.21 0 0 0
13/07/2020
13.28
 190,260 13.21 13.39 13.21 0 0 0
10/07/2020
13.21
 107,920 13.28 13.28 13.15 0 0 0
09/07/2020
13.28
 284,050 13.15 13.35 13.08 0 0 0
08/07/2020
13.15
 77,840 13.18 13.21 13.08 4,700 0 0.1
07/07/2020
13.18
 161,710 13.18 13.28 13.15 0 0 0
06/07/2020
13.18
 142,180 13.01 13.21 13.08 0 0 0
03/07/2020
13.01
 94,940 13.01 13.08 12.97 0 4,700 -0.1
02/07/2020
13.01
 42,850 13.01 13.08 12.94 0 0 0
01/07/2020
13.01
 110,530 12.80 13.08 12.80 0 0 0
30/06/2020
12.80
 264,890 13.08 13.15 12.77 110 0 0.0
29/06/2020
13.08
 385,800 13.49 13.49 12.77 0 0 0
26/06/2020
13.49
 198,940 13.59 13.70 13.35 0 0 0
25/06/2020
13.59
 123,090 13.77 13.77 13.32 0 110 -0.0
24/06/2020
13.77
 226,780 13.77 13.97 13.49 0 0 0
23/06/2020
13.77
 455,710 13.63 14.11 13.63 0 0 0
22/06/2020
13.63
 377,800 13.52 13.63 13.49 0 0 0
19/06/2020
13.52
 229,200 13.35 13.52 13.28 0 0 0
18/06/2020
13.35
 181,850 13.35 13.39 13.15 0 0 0
17/06/2020
13.35
 93,350 13.46 13.56 13.18 0 0 0
16/06/2020
13.46
 180,310 13.08 13.49 13.15 0 0 0
15/06/2020
13.08
 214,760 13.63 13.94 13.08 14,260 0 0.3
12/06/2020
13.63
 593,750 13.39 13.63 12.73 0 0 0
11/06/2020
13.39
 738,480 14.38 14.45 13.39 2,770 0 0.1
10/06/2020
14.38
 444,990 14.28 14.38 14.04 2,770 14,260 -0.2
09/06/2020
14.28
 289,650 14.52 14.66 14.25 5,320 0 0.1
08/06/2020
14.52
 995,290 14.35 14.63 14.11 2,770 2,770 -0.0
05/06/2020
14.35
 802,660 13.66 14.35 13.49 2,770 2,770 -0.0
04/06/2020
13.66
 406,150 13.56 13.66 13.49 2,770 5,320 -0.1
03/06/2020
13.56
 595,720 13.21 13.70 13.18 2,770 2,770 -0.0
02/06/2020
13.21
 471,480 13.56 13.70 13.21 2,770 2,770 0.0
01/06/2020
13.56
 320,680 13.49 13.66 13.46 2,770 2,770 0.0
29/05/2020
13.49
 330,870 13.49 13.59 13.35 2,770 2,770 0.0
28/05/2020
13.49
 196,260 13.49 13.70 13.35 0 2,770 -0.1
27/05/2020
13.49
 384,870 13.87 14.11 13.49 0 2,770 -0.1
26/05/2020
13.87
 580,970 13.35 13.94 13.49 2,150 2,770 -0.0
25/05/2020
13.35
 240,930 13.28 13.39 13.18 2,150 0 0.0
22/05/2020
13.28
 308,830 13.35 13.42 13.25 2,150 0 0.0
21/05/2020
13.35
 238,910 13.42 13.49 13.32 336,980 336,980 0.0
20/05/2020
13.42
 256,160 13.46 13.46 13.28 2,150 2,150 0.0
19/05/2020
13.46
 460,510 13.28 13.49 13.32 242,240 242,240 -0.0
18/05/2020
13.28
 211,940 13.39 13.39 13.18 145,570 145,570 0.0
15/05/2020
13.39
 540,940 13.46 13.52 13.08 2,150 2,150 0.0
14/05/2020
13.46
 575,970 13.42 13.59 13.08 2,150 2,150 -0.0
13/05/2020
13.42
 676,310 13.28 13.56 13.01 2,150 2,150 -0.0
12/05/2020
13.28
 549,130 13.08 13.35 12.97 2,150 2,150 -0.0
11/05/2020
13.08
 733,410 12.53 13.15 12.42 2,150 2,150 -0.0
08/05/2020
12.53
 413,560 12.60 12.77 12.49 2,150 2,150 0.0
07/05/2020
12.60
 424,580 12.39 12.73 12.35 2,160 2,150 0
06/05/2020
12.39
 371,930 12.39 12.53 12.25 2,150 2,150 0
05/05/2020
12.39
 199,960 12.39 12.39 12.15 2,150 2,150 0
04/05/2020
12.39
 404,050 12.80 12.80 12.22 2,150 2,150 0.0
29/04/2020
12.80
 568,850 12.53 13.01 12.66 398,300 391,300 0.1
28/04/2020
12.53
 783,490 12.04 12.53 12.04 2,150 2,150 -0.0
27/04/2020
12.04
 255,570 12.01 12.22 11.98 205,490 205,490 0.0
24/04/2020
12.01
 337,120 12.11 12.11 11.91 2,150 9,150 -0.1
23/04/2020
12.11
 559,470 12.04 12.39 12.08 7,150 2,150 0.1
22/04/2020
12.04
 446,280 11.63 12.11 11.36 7,150 2,150 0.1
21/04/2020
11.63
 862,080 12.35 12.35 11.56 26,250 2,150 0.5
20/04/2020
12.35
 594,640 12.63 12.73 12.25 2,150 7,150 -0.1
17/04/2020
12.63
 975,490 11.98 12.66 12.25 157,440 154,970 0.1
16/04/2020
11.98
 1,059,740 11.67 12.11 11.49 0 26,250 -0.4
15/04/2020
11.67
 339,960 11.49 11.70 11.43 0 2,150 -0.0
14/04/2020
11.49
 261,590 11.49 11.56 11.22 2,150 9,620 -0.1
13/04/2020
11.49
 389,230 11.29 11.70 11.36 15,040 0 0.3
10/04/2020
11.29
 302,240 11.36 11.49 11.01 2,170 0 0.0
09/04/2020
11.36
 442,690 11.18 11.49 11.15 2,150 2,150 0
08/04/2020
11.18
 308,590 11.18 11.18 10.67 2,150 15,040 -0.2
07/04/2020
11.18
 229,600 11.18 11.36 11.01 2,150 2,170 0.0
06/04/2020
11.18
 419,790 10.46 11.18 10.60 2,150 2,150 -0.0
03/04/2020
10.46
 348,250 10.29 10.53 10.29 2,390 2,150 0.0
01/04/2020
10.29
 225,870 10.29 10.46 10.22 0 2,150 -0.0
31/03/2020
10.29
 255,840 10.39 10.67 9.70 0 2,150 -0.0
30/03/2020
10.39
 247,430 10.94 10.94 10.19 0 2,390 -0.0
27/03/2020
10.94
 176,920 10.94 11.01 10.74 2,000 0 0.0
26/03/2020
10.94
 177,230 11.22 11.22 10.87 0 0 0
25/03/2020
11.22
 271,200 10.81 11.22 10.84 0 0 0
24/03/2020
10.81
 385,850 10.53 10.81 10.32 2,700 2,000 0.0
23/03/2020
10.53
 786,690 11.32 11.32 10.53 8,000 0 0.1
20/03/2020
11.32
 287,940 11.63 11.63 11.05 3,900 0 0.1
19/03/2020
11.63
 340,320 11.67 11.77 11.29 0 8,000 -0.1
18/03/2020
11.67
 663,440 11.29 11.84 11.43 0 8,000 -0.1
17/03/2020
11.29
 485,340 10.87 11.29 10.60 0 3,900 -0.1
16/03/2020
10.87
 455,770 10.87 11.05 10.67 0 0 0
13/03/2020
10.87
 917,640 11.36 11.36 10.56 875,480 875,480 0
12/03/2020
11.36
 607,800 12.18 12.18 11.36 254,160 254,160 0
11/03/2020
12.18
 447,460 12.39 12.53 11.53 0 0 0
10/03/2020
12.39
 356,930 12.29 12.42 11.84 0 0 0
09/03/2020
12.29
 728,440 13.11 13.11 12.22 0 2,250 -0.0
06/03/2020
13.11
 84,780 13.21 13.21 13.08 65,520 65,520 0
05/03/2020
13.21
 231,490 13.18 13.35 13.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |