CTCP Gemadept (gmd)

76.40
0
(0%)
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)
20/05/2019
17.68
 479,310 17.55 17.74 17.51 0 0 0
17/05/2019
17.55
 698,200 16.90 17.55 16.90 0 10,420 -0.3
16/05/2019
16.90
 186,600 17.09 17.19 16.90 3,750 0 0.1
15/05/2019
17.09
 229,120 17.12 17.25 17.09 0 0 0
14/05/2019
17.12
 276,050 17.06 17.19 16.90 0 0 0
13/05/2019
17.06
 197,750 16.93 17.19 16.90 0 3,750 -0.1
10/05/2019
16.93
 147,760 16.90 17.03 16.83 0 0 0
09/05/2019
16.90
 212,910 16.99 17.09 16.83 0 0 0
08/05/2019
16.99
 321,110 16.80 17.06 16.60 0 0 0
07/05/2019
16.80
 78,580 16.70 17.06 16.70 0 0 0
06/05/2019
16.70
 130,950 17.03 17.03 16.57 0 0 0
03/05/2019
17.03
 256,850 16.86 17.03 16.83 0 0 0
02/05/2019
16.86
 163,010 16.83 16.93 16.83 0 0 0
26/04/2019
16.83
 93,960 16.77 16.86 16.70 0 0 0
25/04/2019
16.77
 176,570 16.70 16.83 16.64 6,530 0 0.2
24/04/2019
16.70
 187,400 16.54 16.73 16.54 0 0 0
23/04/2019
16.54
 146,000 16.54 16.83 16.51 600 0 0.0
22/04/2019
16.54
 225,310 16.83 16.86 16.25 0 6,530 -0.2
19/04/2019
16.83
 124,180 16.80 16.90 16.80 0 0 0
18/04/2019
16.80
 340,670 16.86 16.96 16.80 0 600 -0.0
17/04/2019
16.86
 297,830 16.90 17.06 16.86 0 0 0
16/04/2019
16.90
 288,880 16.90 17.03 16.70 0 0 0
12/04/2019
16.90
 265,810 17.06 17.12 16.90 0 0 0
11/04/2019
17.06
 156,830 17.06 17.16 17.03 0 0 0
10/04/2019
17.06
 324,910 17.19 17.19 16.96 0 0 0
09/04/2019
17.19
 221,540 17.35 17.35 17.09 10 0 0.0
08/04/2019
17.35
 163,340 17.55 17.61 17.35 0 0 0
05/04/2019
17.55
 483,070 17.16 17.61 17.16 0 0 0
04/04/2019
17.16
 202,300 17.12 17.25 17.09 0 10 -0.0
03/04/2019
17.12
 245,190 17.22 17.25 17.12 0 0 0
02/04/2019
17.22
 243,690 17.19 17.42 17.16 0 0 0
01/04/2019
17.19
 283,780 17.22 17.35 17.12 3,550 0 0.1
29/03/2019
17.22
 320,000 17.09 17.42 17.09 0 0 0
28/03/2019
17.09
 170,770 17.12 17.22 17.09 0 0 0
27/03/2019
17.12
 377,360 17.03 17.25 17.06 0 3,550 -0.1
26/03/2019
17.03
 326,900 17.06 17.38 17.03 0 0 0
25/03/2019
17.06
 549,330 17.51 17.51 16.90 0 0 0
22/03/2019
17.51
 412,390 17.68 17.87 17.48 0 0 0
21/03/2019
17.68
 446,960 18.00 18.16 17.61 0 0 0
20/03/2019
18.00
 679,810 18.10 18.10 17.74 0 0 0
19/03/2019
18.10
 596,280 18.33 18.33 18.07 1,740 0 0.0
18/03/2019
18.33
 572,880 18.36 18.52 18.26 2,860 0 0.1
15/03/2019
18.36
 404,170 18.46 18.52 18.26 0 0 0
14/03/2019
18.46
 1,153,050 18.29 18.94 18.46 172,200 169,380 0.1
13/03/2019
18.29
 1,229,270 18.00 18.36 18.00 40 4,500 -0.1
12/03/2019
18.00
 320,820 17.81 18.03 17.81 0 0 0
11/03/2019
17.81
 205,390 17.74 18.00 17.68 0 2,920 -0.1
08/03/2019
17.74
 350,070 18.03 18.07 17.74 0 40 -0.0
07/03/2019
18.03
 322,200 17.90 18.20 17.87 30 0 0.0
06/03/2019
17.90
 275,310 18.00 18.07 17.87 0 0 0
05/03/2019
18.00
 464,470 18.26 18.26 18.00 13,640,756 13,640,756 0
04/03/2019
18.26
 444,630 18.00 18.29 18.00 4,500,000 4,500,030 -0.0
01/03/2019
18.00
 258,550 17.87 18.07 17.74 1,000 0 0.0
28/02/2019
17.87
 704,100 18.36 18.39 17.87 0 0 0
27/02/2019
18.36
 781,300 18.10 18.36 18.10 0 0 0
26/02/2019
18.10
 588,070 17.87 18.33 17.90 0 1,000 -0.0
25/02/2019
17.87
 497,690 17.84 18.07 17.84 0 0 0
22/02/2019
17.84
 369,840 17.94 17.97 17.84 0 0 0
21/02/2019
17.94
 440,780 17.84 17.94 17.77 0 0 0
20/02/2019
17.84
 264,330 17.77 17.87 17.68 0 0 0
19/02/2019
17.77
 1,249,700 17.74 18.13 17.74 0 0 0
18/02/2019
17.74
 447,850 17.55 17.77 17.51 0 0 0
15/02/2019
17.55
 378,050 17.64 17.74 17.45 0 0 0
14/02/2019
17.64
 589,990 17.87 18.00 17.64 0 0 0
13/02/2019
17.87
 2,008,050 17.12 17.87 17.19 50 0 0.0
12/02/2019
17.12
 450,870 17.06 17.22 17.09 0 0 0
11/02/2019
17.06
 239,060 16.67 17.09 16.77 0 0 0
01/02/2019
16.67
 298,230 16.77 16.80 16.57 150 50 0.0
31/01/2019
16.77
 295,680 16.90 16.93 16.77 100 0 0.0
30/01/2019
16.90
 156,960 16.96 17.03 16.83 0 0 0
29/01/2019
16.96
 197,250 16.99 16.99 16.80 0 0 0
28/01/2019
16.99
 120,560 17.16 17.25 16.99 400 250 0.0
25/01/2019
17.16
 122,290 17.09 17.22 16.96 0 0 0
24/01/2019
17.09
 186,520 17.19 17.25 17.09 0 0 0
23/01/2019
17.19
 679,230 16.90 17.42 16.77 60 400 -0.0
22/01/2019
16.90
 176,040 16.90 16.96 16.80 400 0 0.0
21/01/2019
16.90
 358,460 16.70 16.96 16.54 2,000 0 0.1
18/01/2019
16.70
 367,840 16.31 16.80 16.51 0 50 -0.0
17/01/2019
16.31
 293,360 17.22 17.22 16.31 0 400 -0.0
16/01/2019
17.22
 350,940 17.22 17.38 17.03 0 2,000 -0.1
15/01/2019
17.22
 340,690 16.90 17.25 16.90 0 0 0
14/01/2019
16.90
 292,460 16.70 16.99 16.70 0 0 0
11/01/2019
16.70
 422,200 16.83 16.90 16.67 0 0 0
10/01/2019
16.83
 157,950 16.83 16.90 16.77 110 0 0.0
09/01/2019
16.83
 235,660 16.67 16.96 16.70 26,000 0 0.7
08/01/2019
16.67
 261,540 16.70 16.83 16.60 81,020 0 2.1
07/01/2019
16.70
 295,310 16.60 16.90 16.67 41,150 0 1.1
04/01/2019
16.60
 612,880 16.57 16.77 16.15 68,020 50 1.7
03/01/2019
16.57
 744,230 17.16 17.32 16.57 20,290 35,000 -0.4
02/01/2019
17.16
 373,200 16.99 17.32 16.99 160,300 0 4.2
28/12/2018
16.99
 162,760 16.99 17.16 16.99 40 0 0.0
27/12/2018
16.99
 327,090 16.96 17.51 16.99 40 0 0.0
26/12/2018
16.96
 722,170 17.09 17.38 16.90 1,800 361,500 -9.4
25/12/2018
17.09
 594,440 17.74 17.74 16.77 4,190 370 0.1
24/12/2018
17.74
 160,960 17.74 18.00 17.74 0 0 0
21/12/2018
17.74
 467,220 17.74 17.74 17.48 210 0 0.0
20/12/2018
17.74
 272,150 17.64 17.87 17.68 30 1,300 -0.0
19/12/2018
17.64
 295,340 17.77 17.94 17.64 10,080 1,000 0.2
18/12/2018
17.77
 798,570 18.10 18.10 17.61 115,960 0 3.2
17/12/2018
18.10
 360,100 18.59 18.59 18.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |