CTCP Gemadept (gmd)

75.60
-0.80
(-1.05%)
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)
08/10/2019
17.29
 593,420 17.55 17.68 17.29 0 1,150 -0.0
07/10/2019
17.55
 343,840 17.84 17.87 17.55 1,730 0 0.0
04/10/2019
17.84
 219,940 18.00 18.07 17.84 2,100 5,000 -0.1
03/10/2019
18.00
 409,230 17.81 18.00 17.71 242,010 236,790 0.1
02/10/2019
17.81
 457,120 17.87 18.03 17.81 1,000,000 1,000,000 0
01/10/2019
17.87
 263,130 17.81 18.03 17.81 300,040 300,000 0.0
30/09/2019
17.81
 832,680 18.00 18.00 17.74 0 9,050 -0.2
27/09/2019
18.00
 394,220 18.13 18.16 17.94 0 0 0
26/09/2019
18.13
 282,710 18.16 18.20 17.97 20 40 -0.0
25/09/2019
18.16
 656,410 17.97 18.33 17.97 0 0 0
24/09/2019
17.97
 441,810 17.81 18.07 17.74 0 0 0
23/09/2019
17.81
 395,230 17.84 17.87 17.77 0 20 -0.0
20/09/2019
17.84
 539,640 17.74 17.90 17.64 0 0 0
19/09/2019
17.74
 233,780 17.77 17.77 17.68 0 0 0
18/09/2019
17.77
 631,290 17.61 17.90 17.61 0 0 0
17/09/2019
17.61
 183,360 17.61 17.68 17.55 0 0 0
16/09/2019
17.61
 333,770 17.61 17.84 17.61 0 0 0
13/09/2019
17.61
 449,320 17.61 17.74 17.45 0 0 0
12/09/2019
17.61
 390,670 17.29 17.68 17.38 0 0 0
11/09/2019
17.29
 435,120 17.45 17.55 17.22 0 0 0
10/09/2019
17.45
 1,720,230 18.07 18.07 17.45 0 0 0
09/09/2019
18.07
 576,280 18.33 18.39 18.07 0 0 0
06/09/2019
18.33
 504,320 18.33 18.39 18.26 0 0 0
05/09/2019
18.33
 766,820 18.39 18.46 18.29 16,180 0 0.5
04/09/2019
18.39
 883,740 18.42 18.46 18.26 720 0 0.0
03/09/2019
18.42
 681,310 18.59 18.78 18.39 0 0 0
30/08/2019
18.59
 1,529,350 18.33 18.72 18.20 1,927,000 1,943,180 -0.5
29/08/2019
18.33
 445,010 18.13 18.42 18.10 2,000 720 0.0
28/08/2019
18.13
 426,210 18.13 18.20 17.97 0 0 0
27/08/2019
18.13
 696,170 18.39 18.59 17.94 10,873,980 10,873,980 0
26/08/2019
18.39
 974,240 18.33 18.65 18.13 50 2,000 -0.1
23/08/2019
18.33
 751,000 18.29 18.62 18.29 200 0 0.0
22/08/2019
18.29
 688,770 18.62 18.62 18.29 0 0 0
21/08/2019
18.62
 1,009,040 18.85 18.94 18.59 541,525 535,325 0.2
20/08/2019
18.85
 1,083,000 18.52 18.85 18.29 850,504 850,754 -0.0
19/08/2019
18.52
 828,250 18.52 18.72 18.20 2,019,090 2,019,090 0
16/08/2019
18.52
 2,220,100 18.16 18.78 18.00 499,999 506,199 -0.2
15/08/2019
18.16
 1,637,940 17.55 18.20 17.22 0 0 0
14/08/2019
17.55
 422,200 17.68 17.87 17.55 378,210 378,210 0
13/08/2019
17.68
 1,320,440 17.97 18.00 17.55 1,500 0 0.0
12/08/2019
17.97
 627,270 18.00 18.16 17.87 0 0 0
09/08/2019
18.00
 721,070 18.20 18.33 18.00 76,500 76,500 0
08/08/2019
18.20
 3,368,880 17.19 18.39 17.06 0 1,500 -0.0
07/08/2019
17.19
 427,130 17.25 17.29 17.09 400,000 400,000 0
06/08/2019
17.25
 753,260 16.90 17.29 16.73 200,000 200,000 0
05/08/2019
16.90
 297,920 16.90 16.93 16.73 200,000 200,000 0
02/08/2019
16.90
 439,060 16.70 16.90 16.44 0 0 0
01/08/2019
16.70
 615,980 16.96 16.96 16.64 0 0 0
31/07/2019
16.96
 460,660 17.16 17.16 16.80 0 0 0
30/07/2019
17.16
 232,710 17.22 17.32 17.12 4,500 0 0.1
29/07/2019
17.22
 163,630 17.32 17.45 17.22 0 0 0
26/07/2019
17.32
 137,090 17.25 17.45 17.25 0 0 0
25/07/2019
17.25
 209,610 17.25 17.48 17.22 60 4,500 -0.1
24/07/2019
17.25
 157,350 17.35 17.42 17.25 0 0 0
23/07/2019
17.35
 206,030 17.29 17.61 17.29 0 0 0
22/07/2019
17.29
 161,010 17.45 17.48 17.29 0 60 -0.0
19/07/2019
17.45
 230,200 17.42 17.58 17.38 0 0 0
18/07/2019
17.42
 405,160 17.58 17.58 17.42 0 0 0
17/07/2019
17.58
 385,180 17.74 17.81 17.55 0 0 0
16/07/2019
17.74
 535,390 17.68 17.94 17.68 0 0 0
15/07/2019
17.68
 581,050 17.45 17.81 17.42 0 0 0
12/07/2019
17.45
 337,570 17.55 17.61 17.45 2,500 0 0.1
11/07/2019
17.55
 243,400 17.55 17.68 17.55 0 0 0
10/07/2019
17.55
 369,510 17.38 17.61 17.29 30 0 0.0
09/07/2019
17.38
 335,490 17.35 17.42 17.25 0 2,500 -0.1
08/07/2019
17.35
 633,770 17.64 17.64 17.25 0 0 0
05/07/2019
17.64
 377,610 17.61 17.74 17.55 0 30 -0.0
04/07/2019
17.61
 607,310 17.61 17.87 17.61 0 0 0
03/07/2019
17.61
 1,476,190 17.29 18.00 17.61 0 0 0
02/07/2019
17.29
 812,470 17.16 17.55 17.03 0 0 0
01/07/2019
17.16
 359,240 16.90 17.19 16.96 0 0 0
28/06/2019
16.90
 355,530 16.90 17.16 16.77 0 0 0
27/06/2019
16.90
 290,660 17.16 17.25 16.90 7,500 0 0.2
26/06/2019
17.16
 366,130 16.86 17.32 16.90 0 0 0
25/06/2019
16.86
 179,940 16.99 16.99 16.86 0 0 0
24/06/2019
16.99
 130,680 16.99 17.06 16.90 0 7,500 -0.2
21/06/2019
16.99
 107,680 16.93 17.09 16.99 0 0 0
20/06/2019
16.93
 318,030 16.83 16.99 16.83 0 0 0
19/06/2019
16.83
 184,070 16.83 16.96 16.83 0 0 0
18/06/2019
16.83
 246,210 16.86 16.90 16.80 110,530 110,520 0.0
17/06/2019
16.86
 462,770 16.86 16.90 16.57 0 0 0
14/06/2019
16.86
 175,610 16.90 16.99 16.86 0 0 0
13/06/2019
16.90
 303,270 16.90 17.03 16.70 0 0 0
12/06/2019
16.90
 143,940 16.99 17.03 16.86 0 0 0
11/06/2019
16.99
 132,460 16.99 17.16 16.90 0 0 0
10/06/2019
16.99
 231,790 17.19 17.32 16.96 2,500 0 0.1
07/06/2019
17.19
 172,470 17.09 17.19 16.93 6,840 0 0.2
06/06/2019
17.09
 146,330 16.86 17.09 16.73 0 0 0
05/06/2019
16.86
 188,150 16.80 17.03 16.86 0 2,500 -0.1
04/06/2019
16.80
 221,030 16.77 16.99 16.70 0 6,840 -0.2
03/06/2019
16.77
 291,060 16.96 17.16 16.70 0 0 0
31/05/2019
16.96
 329,150 17.35 17.35 16.96 0 0 0
30/05/2019
17.35
 323,620 17.42 17.48 17.22 0 0 0
29/05/2019
17.42
 262,680 17.61 17.74 17.42 0 0 0
28/05/2019
17.61
 180,450 17.55 17.71 17.48 1,560 0 0.0
27/05/2019
17.55
 185,550 17.71 17.74 17.48 250,000 250,000 0
24/05/2019
17.71
 993,350 17.51 17.90 17.48 0 0 0
23/05/2019
17.51
 357,260 17.51 17.55 17.35 0 1,560 -0.0
22/05/2019
17.51
 451,950 17.48 17.68 17.38 10,420 0 0.3
21/05/2019
17.48
 432,280 17.68 17.74 17.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |