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)
14/02/2019
18.16
 589,990 18.39 18.52 18.16 0 0 0
13/02/2019
18.39
 2,008,050 17.62 18.39 17.69 50 0 0.0
12/02/2019
17.62
 450,870 17.56 17.72 17.59 0 0 0
11/02/2019
17.56
 239,060 17.15 17.59 17.25 0 0 0
01/02/2019
17.15
 298,230 17.25 17.29 17.05 150 50 0.0
31/01/2019
17.25
 295,680 17.39 17.42 17.25 100 0 0.0
30/01/2019
17.39
 156,960 17.45 17.52 17.32 0 0 0
29/01/2019
17.45
 197,250 17.49 17.49 17.29 0 0 0
28/01/2019
17.49
 120,560 17.66 17.76 17.49 400 250 0.0
25/01/2019
17.66
 122,290 17.59 17.72 17.45 0 0 0
24/01/2019
17.59
 186,520 17.69 17.76 17.59 0 0 0
23/01/2019
17.69
 679,230 17.39 17.92 17.25 60 400 -0.0
22/01/2019
17.39
 176,040 17.39 17.45 17.29 400 0 0.0
21/01/2019
17.39
 358,460 17.19 17.45 17.02 2,000 0 0.1
18/01/2019
17.19
 367,840 16.79 17.29 16.99 0 50 -0.0
17/01/2019
16.79
 293,360 17.72 17.72 16.79 0 400 -0.0
16/01/2019
17.72
 350,940 17.72 17.89 17.52 0 2,000 -0.1
15/01/2019
17.72
 340,690 17.39 17.76 17.39 0 0 0
14/01/2019
17.39
 292,460 17.19 17.49 17.19 0 0 0
11/01/2019
17.19
 422,200 17.32 17.39 17.15 0 0 0
10/01/2019
17.32
 157,950 17.32 17.39 17.25 110 0 0.0
09/01/2019
17.32
 235,660 17.15 17.45 17.19 26,000 0 0.7
08/01/2019
17.15
 261,540 17.19 17.32 17.09 81,020 0 2.1
07/01/2019
17.19
 295,310 17.09 17.39 17.15 41,150 0 1.1
04/01/2019
17.09
 612,880 17.05 17.25 16.62 68,020 50 1.7
03/01/2019
17.05
 744,230 17.66 17.82 17.05 20,290 35,000 -0.4
02/01/2019
17.66
 373,200 17.49 17.82 17.49 160,300 0 4.2
28/12/2018
17.49
 162,760 17.49 17.66 17.49 40 0 0.0
27/12/2018
17.49
 327,090 17.45 18.02 17.49 40 0 0.0
26/12/2018
17.45
 722,170 17.59 17.89 17.39 1,800 361,500 -9.4
25/12/2018
17.59
 594,440 18.26 18.26 17.25 4,190 370 0.1
24/12/2018
18.26
 160,960 18.26 18.52 18.26 0 0 0
21/12/2018
18.26
 467,220 18.26 18.26 17.99 210 0 0.0
20/12/2018
18.26
 272,150 18.16 18.39 18.19 30 1,300 -0.0
19/12/2018
18.16
 295,340 18.29 18.46 18.16 10,080 1,000 0.2
18/12/2018
18.29
 798,570 18.63 18.63 18.12 115,960 0 3.2
17/12/2018
18.63
 360,100 19.13 19.13 18.59 0 0 0
14/12/2018
19.13
 256,340 19.33 19.43 19.13 0 0 0
13/12/2018
19.33
 675,380 19.33 19.73 19.29 241,130 206,500 1.1
12/12/2018
19.33
 343,170 19.19 19.39 19.13 360 0 0.0
11/12/2018
19.19
 340,210 19.39 19.39 19.13 130 0 0.0
10/12/2018
19.39
 921,890 19.49 19.80 19.33 79,450 164,630 -2.5
07/12/2018
19.49
 850,120 19.19 19.59 19.19 0 0 0
06/12/2018
19.19
 424,790 19.13 19.26 18.89 0 490 -0.0
05/12/2018
19.13
 612,740 19.29 19.29 18.89 0 79,450 -2.3
04/12/2018
19.29
 644,230 18.89 19.39 18.89 2,400 0 0.1
03/12/2018
18.89
 525,130 18.52 18.93 18.66 6,000 0 0.2
30/11/2018
18.52
 965,240 18.76 18.93 18.39 486,480 0 13.6
29/11/2018
18.76
 499,640 18.73 18.93 18.73 290,980 2,400 8.1
28/11/2018
18.73
 624,420 18.83 18.86 18.56 274,710 6,000 7.5
27/11/2018
18.83
 596,890 18.86 18.99 18.79 300,010 0 8.5
26/11/2018
18.86
 617,960 19.03 19.03 18.66 132,820 2,010 3.7
23/11/2018
19.03
 1,095,260 19.46 19.46 18.99 487,010 0 14.0
22/11/2018
19.46
 1,406,360 19.70 19.73 19.33 1,323,965 504,005 24.0
21/11/2018
19.70
 1,660,390 19.63 19.76 19.39 1,928,880 1,218,420 20.9
20/11/2018
19.63
 1,868,640 19.26 19.73 19.26 1,030,570 5,000 30.0
19/11/2018
19.26
 1,697,410 19.23 19.29 18.99 2,302,370 2,085,000 6.2
16/11/2018
19.23
 2,106,430 19.13 19.53 19.19 1,131,630 510,000 18.0
15/11/2018
19.13
 1,041,200 19.93 20.00 19.09 137,410 880 4.1
14/11/2018
19.93
 2,503,940 19.53 20.00 19.43 1,620,600 0 48.2
13/11/2018
19.53
 2,304,170 18.83 19.93 18.52 471,430 100 13.5
12/11/2018
18.83
 1,113,680 18.52 18.83 18.52 457,140 0 12.8
09/11/2018
18.52
 817,570 18.86 18.93 18.39 328,990 0 9.2
08/11/2018
18.86
 1,372,030 18.52 19.03 18.56 390,340 490 11.0
07/11/2018
18.52
 700,170 18.52 18.66 18.46 514,250 0 14.2
06/11/2018
18.52
 1,037,600 18.46 18.66 18.42 762,250 0 21.1
05/11/2018
18.46
 1,356,330 18.39 18.66 18.32 711,760 0 19.6
02/11/2018
18.39
 796,950 18.39 18.66 18.16 368,280 276,280 2.5
01/11/2018
18.39
 1,148,410 18.36 18.79 18.36 527,210 0 14.6
31/10/2018
18.36
 1,409,640 18.02 18.59 18.02 543,060 50,000 13.4
30/10/2018
18.02
 882,460 17.99 18.16 17.79 569,870 0 15.4
29/10/2018
17.99
 1,653,390 17.96 18.32 17.79 913,420 0 24.6
26/10/2018
17.96
 2,692,290 16.79 17.96 17.05 1,450,450 0 38.5
25/10/2018
16.79
 1,127,980 16.85 16.85 15.92 0 0 0
24/10/2018
16.85
 767,960 17.29 17.42 16.82 0 0 0
23/10/2018
17.29
 1,113,850 17.72 17.82 16.85 0 0 0
22/10/2018
17.72
 563,210 18.32 18.39 17.72 0 0 0
19/10/2018
18.32
 1,288,940 18.16 18.32 17.79 0 0 0
18/10/2018
18.16
 1,281,460 17.99 18.49 17.79 0 0 0
17/10/2018
17.99
 904,940 17.62 18.19 17.79 0 0 0
16/10/2018
17.62
 597,380 17.19 17.62 17.32 0 0 0
15/10/2018
17.19
 720,230 17.72 17.76 17.19 43,110 43,110 0
12/10/2018
17.72
 1,393,250 17.35 17.76 16.85 0 0 0
11/10/2018
17.35
 3,380,950 18.66 18.66 17.35 0 0 0
10/10/2018
18.66
 1,263,500 18.83 18.89 18.49 0 0 0
09/10/2018
18.83
 993,180 18.96 19.06 18.73 140,000 140,000 0
08/10/2018
18.96
 2,416,840 18.96 19.23 18.86 0 0 0
05/10/2018
18.96
 3,174,600 18.52 19.39 18.73 0 0 0
04/10/2018
18.52
 1,693,650 17.79 18.52 17.89 0 0 0
03/10/2018
17.79
 591,840 17.66 17.92 17.59 0 0 0
02/10/2018
17.66
 1,053,090 17.96 17.99 17.59 0 0 0
01/10/2018
17.96
 1,031,210 17.99 18.32 17.92 0 0 0
28/09/2018
17.99
 1,228,580 18.29 18.39 17.99 0 0 0
27/09/2018
18.29
 937,310 18.39 18.52 18.19 0 0 0
26/09/2018
18.39
 1,032,460 18.16 18.56 18.09 0 370 0
25/09/2018
18.16
 1,408,160 18.16 18.39 17.96 0 0 0
24/09/2018
18.16
 902,900 18.26 18.32 18.06 0 0 0
21/09/2018
18.26
 1,461,660 18.22 18.56 17.96 0 0 0
20/09/2018
18.22
 2,707,410 17.72 18.49 17.96 0 0 0
19/09/2018
17.72
 1,815,200 17.39 18.02 17.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |