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)
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
10/03/2020
12.75
 356,930 12.64 12.78 12.18 0 0 0
09/03/2020
12.64
 728,440 13.49 13.49 12.57 0 2,250 -0.0
06/03/2020
13.49
 84,780 13.60 13.60 13.46 65,520 65,520 0
05/03/2020
13.60
 231,490 13.56 13.74 13.53 0 0 0
04/03/2020
13.56
 270,000 13.56 13.67 13.46 50,000 50,000 0
03/03/2020
13.56
 146,770 13.46 13.74 13.46 0 0 0
02/03/2020
13.46
 377,990 13.42 13.67 13.14 450 0 0.0
28/02/2020
13.42
 302,040 13.56 13.56 13.10 50,000 50,000 0
27/02/2020
13.56
 138,150 13.39 13.56 13.17 50,000 50,000 0
26/02/2020
13.39
 305,720 13.56 13.56 13.00 0 450 -0.0
25/02/2020
13.56
 299,060 13.39 13.56 12.96 0 0 0
24/02/2020
13.39
 507,460 14.06 14.06 13.10 0 0 0
21/02/2020
14.06
 248,170 14.17 14.34 14.06 354,055 350,305 0.1
20/02/2020
14.17
 353,490 14.17 14.41 14.02 1,320 0 0.0
19/02/2020
14.17
 265,310 14.17 14.17 13.95 0 0 0
18/02/2020
14.17
 480,470 14.48 14.48 14.06 220,000 223,750 -0.1
17/02/2020
14.48
 507,890 14.09 14.48 14.09 0 1,320 -0.0
14/02/2020
14.09
 351,460 13.81 14.17 13.67 0 0 0
13/02/2020
13.81
 790,710 13.56 13.88 13.56 480,000 480,000 0
12/02/2020
13.56
 297,530 13.53 13.60 13.42 500,000 500,000 0
11/02/2020
13.53
 272,250 13.67 13.70 13.46 0 0 0
10/02/2020
13.67
 379,700 13.78 13.78 13.32 470,000 470,000 0
07/02/2020
13.78
 263,280 13.81 13.88 13.60 807,000 800,000 -3.8
06/02/2020
13.81
 418,210 13.39 13.88 13.24 0 0 0
05/02/2020
13.39
 473,070 13.32 13.53 13.10 0 0 0
04/02/2020
13.32
 392,420 13.42 13.42 12.85 2,750 7,000 -0.1
03/02/2020
13.42
 974,650 13.53 13.53 12.61 0 0 0
31/01/2020
13.53
 2,241,720 14.52 14.52 13.53 0 0 0
30/01/2020
14.52
 517,710 15.26 15.26 14.20 0 2,750 -0.1
22/01/2020
15.26
 474,460 15.16 15.26 15.12 61,050 61,050 0
21/01/2020
15.16
 395,000 15.09 15.26 14.98 0 0 0
20/01/2020
15.09
 199,720 15.16 15.16 14.98 0 0 0
17/01/2020
15.16
 208,740 15.02 15.16 14.87 0 0 0
16/01/2020
15.02
 425,730 15.12 15.16 14.87 0 0 0
15/01/2020
15.12
 219,200 15.23 15.23 14.94 0 0 0
14/01/2020
15.23
 149,040 15.23 15.40 15.02 0 0 0
13/01/2020
15.23
 109,300 15.58 15.58 15.16 3,000 0 0.1
10/01/2020
15.58
 631,400 15.37 15.58 14.70 0 0 0
09/01/2020
15.37
 253,950 14.87 15.40 15.09 0 0 0
08/01/2020
14.87
 320,710 15.40 15.40 14.87 2,000 3,000 -0.0
07/01/2020
15.40
 348,050 15.76 15.83 15.37 0 0 0
06/01/2020
15.76
 193,970 16.11 16.15 15.72 0 0 0
03/01/2020
16.11
 391,080 16.43 16.50 16.08 0 2,000 -0.0
02/01/2020
16.43
 102,780 16.50 16.57 16.40 0 0 0
31/12/2019
16.50
 53,250 16.50 16.75 16.36 0 0 0
30/12/2019
16.50
 178,550 16.64 16.79 16.50 3,750 0 0.1
27/12/2019
16.64
 162,140 16.64 16.79 16.47 0 0 0
26/12/2019
16.64
 182,530 16.96 16.96 16.64 0 0 0
25/12/2019
16.96
 175,490 16.96 16.96 16.75 0 3,750 -0.1
24/12/2019
16.96
 218,610 17.21 17.21 16.89 0 0 0
23/12/2019
17.21
 316,850 16.89 17.21 16.89 0 0 0
20/12/2019
16.89
 289,090 16.86 16.89 16.64 0 0 0
19/12/2019
16.86
 263,660 16.68 16.86 16.57 0 0 0
18/12/2019
16.68
 329,020 16.64 16.71 16.50 0 0 0
17/12/2019
16.64
 85,200 16.93 16.93 16.64 150 0 0.0
16/12/2019
16.93
 191,310 16.71 16.93 16.50 0 0 0
13/12/2019
16.71
 447,640 16.36 16.89 16.43 0 0 0
12/12/2019
16.36
 132,970 16.22 16.40 16.22 0 150 -0.0
11/12/2019
16.22
 183,380 16.22 16.25 16.11 0 0 0
10/12/2019
16.22
 105,400 16.29 16.40 16.08 150 0 0.0
09/12/2019
16.29
 260,530 16.15 16.36 16.15 0 0 0
06/12/2019
16.15
 302,250 16.50 16.50 16.15 0 0 0
05/12/2019
16.50
 131,260 16.64 16.64 16.40 0 150 -0.0
04/12/2019
16.64
 139,340 16.54 16.71 16.50 0 0 0
03/12/2019
16.54
 179,350 16.64 16.64 16.36 0 0 0
02/12/2019
16.64
 129,840 16.82 16.93 16.57 0 0 0
29/11/2019
16.82
 153,450 16.89 16.96 16.64 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |