CTCP Gemadept (gmd)

61
-1.10
(-1.77%)
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
(2025-11-05) 		-4.90 -7.31% 27,437,000 -1,448,100 -90.6
61
67
61
2 tháng
(2025-10-06) 		-5.90 -8.68% 86,036,600 5,044,600 352.6
61
70.50
61
3 tháng
(2025-09-08) 		-4.10 -6.19% 141,247,000 6,375,400 449.5
61
74
61
6 tháng
(2025-06-09) 		8.77 16.45% 355,428,100 11,355,951 643.4
53.03
74
61
12 tháng
(2024-12-10) 		-2.65 -4.09% 558,936,500 -11,791,570 -685.4
40.84
74
61
24 tháng
(2023-12-18) 		7.12 12.94% 868,044,800 -12,573,775 -760.0
40.84
74
61
36 tháng
(2022-12-21) 		26.68 75.34% 1,106,449,700 -7,008,149 -397.7
34.72
74
61
60 tháng
(2020-12-31) 		37.96 157.26% 2,342,012,200 27,613,322 1,142.2
20.51
74
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
18.26
 535,390 18.19 18.46 18.19 0 0 0
15/07/2019
18.19
 581,050 17.96 18.32 17.92 0 0 0
12/07/2019
17.96
 337,570 18.06 18.12 17.96 2,500 0 0.1
11/07/2019
18.06
 243,400 18.06 18.19 18.06 0 0 0
10/07/2019
18.06
 369,510 17.89 18.12 17.79 30 0 0.0
09/07/2019
17.89
 335,490 17.86 17.92 17.76 0 2,500 -0.1
08/07/2019
17.86
 633,770 18.16 18.16 17.76 0 0 0
05/07/2019
18.16
 377,610 18.12 18.26 18.06 0 30 -0.0
04/07/2019
18.12
 607,310 18.12 18.39 18.12 0 0 0
03/07/2019
18.12
 1,476,190 17.79 18.52 18.12 0 0 0
02/07/2019
17.79
 812,470 17.66 18.06 17.52 0 0 0
01/07/2019
17.66
 359,240 17.39 17.69 17.45 0 0 0
28/06/2019
17.39
 355,530 17.39 17.66 17.25 0 0 0
27/06/2019
17.39
 290,660 17.66 17.76 17.39 7,500 0 0.2
26/06/2019
17.66
 366,130 17.35 17.82 17.39 0 0 0
25/06/2019
17.35
 179,940 17.49 17.49 17.35 0 0 0
24/06/2019
17.49
 130,680 17.49 17.56 17.39 0 7,500 -0.2
21/06/2019
17.49
 107,680 17.42 17.59 17.49 0 0 0
20/06/2019
17.42
 318,030 17.32 17.49 17.32 0 0 0
19/06/2019
17.32
 184,070 17.32 17.45 17.32 0 0 0
18/06/2019
17.32
 246,210 17.35 17.39 17.29 110,530 110,520 0.0
17/06/2019
17.35
 462,770 17.35 17.39 17.05 0 0 0
14/06/2019
17.35
 175,610 17.39 17.49 17.35 0 0 0
13/06/2019
17.39
 303,270 17.39 17.52 17.19 0 0 0
12/06/2019
17.39
 143,940 17.49 17.52 17.35 0 0 0
11/06/2019
17.49
 132,460 17.49 17.66 17.39 0 0 0
10/06/2019
17.49
 231,790 17.69 17.82 17.45 2,500 0 0.1
07/06/2019
17.69
 172,470 17.59 17.69 17.42 6,840 0 0.2
06/06/2019
17.59
 146,330 17.35 17.59 17.22 0 0 0
05/06/2019
17.35
 188,150 17.29 17.52 17.35 0 2,500 -0.1
04/06/2019
17.29
 221,030 17.25 17.49 17.19 0 6,840 -0.2
03/06/2019
17.25
 291,060 17.45 17.66 17.19 0 0 0
31/05/2019
17.45
 329,150 17.86 17.86 17.45 0 0 0
30/05/2019
17.86
 323,620 17.92 17.99 17.72 0 0 0
29/05/2019
17.92
 262,680 18.12 18.26 17.92 0 0 0
28/05/2019
18.12
 180,450 18.06 18.22 17.99 1,560 0 0.0
27/05/2019
18.06
 185,550 18.22 18.26 17.99 250,000 250,000 0
24/05/2019
18.22
 993,350 18.02 18.42 17.99 0 0 0
23/05/2019
18.02
 357,260 18.02 18.06 17.86 0 1,560 -0.0
22/05/2019
18.02
 451,950 17.99 18.19 17.89 10,420 0 0.3
21/05/2019
17.99
 432,280 18.19 18.26 17.99 0 0 0
20/05/2019
18.19
 479,310 18.06 18.26 18.02 0 0 0
17/05/2019
18.06
 698,200 17.39 18.06 17.39 0 10,420 -0.3
16/05/2019
17.39
 186,600 17.59 17.69 17.39 3,750 0 0.1
15/05/2019
17.59
 229,120 17.62 17.76 17.59 0 0 0
14/05/2019
17.62
 276,050 17.56 17.69 17.39 0 0 0
13/05/2019
17.56
 197,750 17.42 17.69 17.39 0 3,750 -0.1
10/05/2019
17.42
 147,760 17.39 17.52 17.32 0 0 0
09/05/2019
17.39
 212,910 17.49 17.59 17.32 0 0 0
08/05/2019
17.49
 321,110 17.29 17.56 17.09 0 0 0
07/05/2019
17.29
 78,580 17.19 17.56 17.19 0 0 0
06/05/2019
17.19
 130,950 17.52 17.52 17.05 0 0 0
03/05/2019
17.52
 256,850 17.35 17.52 17.32 0 0 0
02/05/2019
17.35
 163,010 17.32 17.42 17.32 0 0 0
26/04/2019
17.32
 93,960 17.25 17.35 17.19 0 0 0
25/04/2019
17.25
 176,570 17.19 17.32 17.12 6,530 0 0.2
24/04/2019
17.19
 187,400 17.02 17.22 17.02 0 0 0
23/04/2019
17.02
 146,000 17.02 17.32 16.99 600 0 0.0
22/04/2019
17.02
 225,310 17.32 17.35 16.72 0 6,530 -0.2
19/04/2019
17.32
 124,180 17.29 17.39 17.29 0 0 0
18/04/2019
17.29
 340,670 17.35 17.45 17.29 0 600 -0.0
17/04/2019
17.35
 297,830 17.39 17.56 17.35 0 0 0
16/04/2019
17.39
 288,880 17.39 17.52 17.19 0 0 0
12/04/2019
17.39
 265,810 17.56 17.62 17.39 0 0 0
11/04/2019
17.56
 156,830 17.56 17.66 17.52 0 0 0
10/04/2019
17.56
 324,910 17.69 17.69 17.45 0 0 0
09/04/2019
17.69
 221,540 17.86 17.86 17.59 10 0 0.0
08/04/2019
17.86
 163,340 18.06 18.12 17.86 0 0 0
05/04/2019
18.06
 483,070 17.66 18.12 17.66 0 0 0
04/04/2019
17.66
 202,300 17.62 17.76 17.59 0 10 -0.0
03/04/2019
17.62
 245,190 17.72 17.76 17.62 0 0 0
02/04/2019
17.72
 243,690 17.69 17.92 17.66 0 0 0
01/04/2019
17.69
 283,780 17.72 17.86 17.62 3,550 0 0.1
29/03/2019
17.72
 320,000 17.59 17.92 17.59 0 0 0
28/03/2019
17.59
 170,770 17.62 17.72 17.59 0 0 0
27/03/2019
17.62
 377,360 17.52 17.76 17.56 0 3,550 -0.1
26/03/2019
17.52
 326,900 17.56 17.89 17.52 0 0 0
25/03/2019
17.56
 549,330 18.02 18.02 17.39 0 0 0
22/03/2019
18.02
 412,390 18.19 18.39 17.99 0 0 0
21/03/2019
18.19
 446,960 18.52 18.69 18.12 0 0 0
20/03/2019
18.52
 679,810 18.63 18.63 18.26 0 0 0
19/03/2019
18.63
 596,280 18.86 18.86 18.59 1,740 0 0.0
18/03/2019
18.86
 572,880 18.89 19.06 18.79 2,860 0 0.1
15/03/2019
18.89
 404,170 18.99 19.06 18.79 0 0 0
14/03/2019
18.99
 1,153,050 18.83 19.49 18.99 172,200 169,380 0.1
13/03/2019
18.83
 1,229,270 18.52 18.89 18.52 40 4,500 -0.1
12/03/2019
18.52
 320,820 18.32 18.56 18.32 0 0 0
11/03/2019
18.32
 205,390 18.26 18.52 18.19 0 2,920 -0.1
08/03/2019
18.26
 350,070 18.56 18.59 18.26 0 40 -0.0
07/03/2019
18.56
 322,200 18.42 18.73 18.39 30 0 0.0
06/03/2019
18.42
 275,310 18.52 18.59 18.39 0 0 0
05/03/2019
18.52
 464,470 18.79 18.79 18.52 13,640,756 13,640,756 0
04/03/2019
18.79
 444,630 18.52 18.83 18.52 4,500,000 4,500,030 -0.0
01/03/2019
18.52
 258,550 18.39 18.59 18.26 1,000 0 0.0
28/02/2019
18.39
 704,100 18.89 18.93 18.39 0 0 0
27/02/2019
18.89
 781,300 18.63 18.89 18.63 0 0 0
26/02/2019
18.63
 588,070 18.39 18.86 18.42 0 1,000 -0.0
25/02/2019
18.39
 497,690 18.36 18.59 18.36 0 0 0
22/02/2019
18.36
 369,840 18.46 18.49 18.36 0 0 0
21/02/2019
18.46
 440,780 18.36 18.46 18.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |