CTCP Gemadept (gmd)

74.50
-1.40
(-1.84%)
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)
14/10/2019
17.79
 226,440 17.89 18.02 17.76 0 0 0
11/10/2019
17.89
 226,090 17.72 18.02 17.72 1,150 0 0.0
10/10/2019
17.72
 418,780 17.66 17.92 17.62 0 10 -0.0
09/10/2019
17.66
 583,640 17.79 17.99 17.62 5,000 0 0.1
08/10/2019
17.79
 593,420 18.06 18.19 17.79 0 1,150 -0.0
07/10/2019
18.06
 343,840 18.36 18.39 18.06 1,730 0 0.0
04/10/2019
18.36
 219,940 18.52 18.59 18.36 2,100 5,000 -0.1
03/10/2019
18.52
 409,230 18.32 18.52 18.22 242,010 236,790 0.1
02/10/2019
18.32
 457,120 18.39 18.56 18.32 1,000,000 1,000,000 0
01/10/2019
18.39
 263,130 18.32 18.56 18.32 300,040 300,000 0.0
30/09/2019
18.32
 832,680 18.52 18.52 18.26 0 9,050 -0.2
27/09/2019
18.52
 394,220 18.66 18.69 18.46 0 0 0
26/09/2019
18.66
 282,710 18.69 18.73 18.49 20 40 -0.0
25/09/2019
18.69
 656,410 18.49 18.86 18.49 0 0 0
24/09/2019
18.49
 441,810 18.32 18.59 18.26 0 0 0
23/09/2019
18.32
 395,230 18.36 18.39 18.29 0 20 -0.0
20/09/2019
18.36
 539,640 18.26 18.42 18.16 0 0 0
19/09/2019
18.26
 233,780 18.29 18.29 18.19 0 0 0
18/09/2019
18.29
 631,290 18.12 18.42 18.12 0 0 0
17/09/2019
18.12
 183,360 18.12 18.19 18.06 0 0 0
16/09/2019
18.12
 333,770 18.12 18.36 18.12 0 0 0
13/09/2019
18.12
 449,320 18.12 18.26 17.96 0 0 0
12/09/2019
18.12
 390,670 17.79 18.19 17.89 0 0 0
11/09/2019
17.79
 435,120 17.96 18.06 17.72 0 0 0
10/09/2019
17.96
 1,720,230 18.59 18.59 17.96 0 0 0
09/09/2019
18.59
 576,280 18.86 18.93 18.59 0 0 0
06/09/2019
18.86
 504,320 18.86 18.93 18.79 0 0 0
05/09/2019
18.86
 766,820 18.93 18.99 18.83 16,180 0 0.5
04/09/2019
18.93
 883,740 18.96 18.99 18.79 720 0 0.0
03/09/2019
18.96
 681,310 19.13 19.33 18.93 0 0 0
30/08/2019
19.13
 1,529,350 18.86 19.26 18.73 1,927,000 1,943,180 -0.5
29/08/2019
18.86
 445,010 18.66 18.96 18.63 2,000 720 0.0
28/08/2019
18.66
 426,210 18.66 18.73 18.49 0 0 0
27/08/2019
18.66
 696,170 18.93 19.13 18.46 10,873,980 10,873,980 0
26/08/2019
18.93
 974,240 18.86 19.19 18.66 50 2,000 -0.1
23/08/2019
18.86
 751,000 18.83 19.16 18.83 200 0 0.0
22/08/2019
18.83
 688,770 19.16 19.16 18.83 0 0 0
21/08/2019
19.16
 1,009,040 19.39 19.49 19.13 541,525 535,325 0.2
20/08/2019
19.39
 1,083,000 19.06 19.39 18.83 850,504 850,754 -0.0
19/08/2019
19.06
 828,250 19.06 19.26 18.73 2,019,090 2,019,090 0
16/08/2019
19.06
 2,220,100 18.69 19.33 18.52 499,999 506,199 -0.2
15/08/2019
18.69
 1,637,940 18.06 18.73 17.72 0 0 0
14/08/2019
18.06
 422,200 18.19 18.39 18.06 378,210 378,210 0
13/08/2019
18.19
 1,320,440 18.49 18.52 18.06 1,500 0 0.0
12/08/2019
18.49
 627,270 18.52 18.69 18.39 0 0 0
09/08/2019
18.52
 721,070 18.73 18.86 18.52 76,500 76,500 0
08/08/2019
18.73
 3,368,880 17.69 18.93 17.56 0 1,500 -0.0
07/08/2019
17.69
 427,130 17.76 17.79 17.59 400,000 400,000 0
06/08/2019
17.76
 753,260 17.39 17.79 17.22 200,000 200,000 0
05/08/2019
17.39
 297,920 17.39 17.42 17.22 200,000 200,000 0
02/08/2019
17.39
 439,060 17.19 17.39 16.92 0 0 0
01/08/2019
17.19
 615,980 17.45 17.45 17.12 0 0 0
31/07/2019
17.45
 460,660 17.66 17.66 17.29 0 0 0
30/07/2019
17.66
 232,710 17.72 17.82 17.62 4,500 0 0.1
29/07/2019
17.72
 163,630 17.82 17.96 17.72 0 0 0
26/07/2019
17.82
 137,090 17.76 17.96 17.76 0 0 0
25/07/2019
17.76
 209,610 17.76 17.99 17.72 60 4,500 -0.1
24/07/2019
17.76
 157,350 17.86 17.92 17.76 0 0 0
23/07/2019
17.86
 206,030 17.79 18.12 17.79 0 0 0
22/07/2019
17.79
 161,010 17.96 17.99 17.79 0 60 -0.0
19/07/2019
17.96
 230,200 17.92 18.09 17.89 0 0 0
18/07/2019
17.92
 405,160 18.09 18.09 17.92 0 0 0
17/07/2019
18.09
 385,180 18.26 18.32 18.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |