CTCP Gemadept (gmd)

79.40
3.40
(4.47%)
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
(2026-02-23) 		-1.50 -1.99% 48,380,500 8,988,400 713.1
71.50
84.40
76
2 tháng
(2026-01-16) 		10.10 15.81% 101,637,300 18,398,400 1,381.7
63.80
84.40
76
3 tháng
(2025-12-17) 		15.30 26.06% 121,283,500 22,551,800 1,636.3
58.40
84.40
76
6 tháng
(2025-09-18) 		1 1.37% 245,252,000 28,186,700 2,037.2
57.40
84.40
76
12 tháng
(2025-03-24) 		16.90 29.60% 622,806,500 27,163,596 1,950.4
40.84
84.40
76
24 tháng
(2024-03-27) 		9.79 15.24% 914,458,500 9,988,029 873.2
40.84
84.40
76
36 tháng
(2023-04-03) 		33.21 81.43% 1,205,071,400 16,643,955 1,300.5
38.22
84.40
76
60 tháng
(2021-04-12) 		47.57 179.94% 2,268,826,400 51,509,602 2,814.7
23.69
84.40
76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2018
16.23
 359,670 16.23 16.49 16.17 0 1,050 -0.0
02/08/2018
16.23
 572,260 16.27 16.30 15.79 0 0 0
01/08/2018
16.27
 468,580 16.61 16.68 16.27 0 0 0
31/07/2018
16.61
 848,860 16.52 17.06 16.61 0 0 0
30/07/2018
16.52
 1,134,910 15.44 16.52 15.44 0 20 -0.0
27/07/2018
15.44
 182,810 15.16 15.44 15.16 0 0 0
26/07/2018
15.16
 238,070 15.16 15.32 15.10 0 0 0
25/07/2018
15.16
 285,910 15.51 15.79 15.16 0 0 0
24/07/2018
15.51
 207,370 15.51 15.70 15.32 0 0 0
23/07/2018
15.51
 371,250 15.48 15.86 15.48 0 0 0
20/07/2018
15.48
 519,080 15.73 15.79 15.38 0 1,240 -0.0
19/07/2018
15.73
 453,400 16.04 16.04 15.73 0 0 0
18/07/2018
16.04
 711,640 15.79 16.17 15.73 0 0 0
17/07/2018
15.79
 435,840 15.44 15.79 15.35 0 240 -0.0
16/07/2018
15.44
 452,130 15.13 15.54 15.13 0 0 0
13/07/2018
15.13
 245,640 14.97 15.19 15.00 0 0 0
12/07/2018
14.97
 118,820 14.91 15.07 14.65 0 0 0
11/07/2018
14.91
 338,870 15.13 15.13 14.65 0 0 0
10/07/2018
15.13
 187,040 15.32 15.44 15.13 0 0 0
09/07/2018
15.32
 202,500 15.32 15.73 15.29 0 0 0
06/07/2018
15.32
 210,420 14.88 15.35 14.78 0 0 0
05/07/2018
14.88
 211,790 15.16 15.38 14.53 0 0 0
04/07/2018
15.16
 396,100 14.84 15.16 14.59 0 0 0
03/07/2018
14.84
 458,630 15.41 15.54 14.84 0 0 0
02/07/2018
15.41
 228,780 15.82 16.11 15.19 0 0 0
29/06/2018
15.82
 214,650 16.11 16.36 15.82 0 0 0
28/06/2018
16.11
 145,970 16.23 16.36 15.98 0 0 0
27/06/2018
16.23
 266,300 16.30 16.49 16.23 0 0 0
26/06/2018
16.30
 231,440 16.58 16.58 16.30 0 1,820 -0.0
25/06/2018
16.58
 251,390 16.52 16.77 16.52 0 0 0
22/06/2018
16.52
 144,020 16.30 16.55 16.17 0 0 0
21/06/2018
16.30
 164,250 16.68 16.77 16.30 0 0 0
20/06/2018
16.68
 380,380 16.36 16.87 16.23 0 0 0
19/06/2018
16.36
 695,610 16.99 17.06 15.82 0 0 0
18/06/2018
16.99
 338,770 17.75 17.75 16.99 0 0 0
15/06/2018
17.75
 164,750 17.62 17.88 17.50 0 0 0
14/06/2018
17.62
 362,080 17.53 18.00 17.40 0 0 0
13/06/2018
17.53
 132,370 17.24 17.62 17.24 0 240 -0.0
12/06/2018
17.24
 569,010 17.62 17.69 17.12 0 2,000 -0.1
11/06/2018
17.62
 657,040 18.19 18.19 17.62 0 2,850 -0.1
08/06/2018
18.19
 417,570 18.32 18.45 18.10 252,000 254,000 -0.1
07/06/2018
18.32
 679,800 18.57 18.60 18.19 0 1,500 -0.0
06/06/2018
18.57
 2,435,960 17.69 18.67 17.50 235,240 569,390 -9.7
05/06/2018
17.69
 885,040 17.28 17.72 17.06 0 1,500 -0.0
04/06/2018
17.28
 603,110 16.42 17.28 16.30 0 0 0
01/06/2018
16.42
 619,940 16.14 16.55 16.08 0 0 0
31/05/2018
16.14
 406,740 15.92 16.20 15.89 0 0 0
30/05/2018
15.92
 249,950 15.98 16.49 15.51 0 0 0
29/05/2018
15.98
 596,150 15.03 15.98 14.65 0 220 -0.0
28/05/2018
15.03
 1,139,540 16.11 16.11 15.00 0 0 0
25/05/2018
16.11
 389,110 16.55 16.55 16.11 0 0 0
24/05/2018
16.55
 477,220 16.74 16.80 16.30 0 75,000 -1.9
23/05/2018
16.74
 328,760 16.58 16.93 16.36 0 0 0
22/05/2018
16.58
 610,650 17.18 17.18 16.17 0 30 -0.0
21/05/2018
17.18
 453,440 17.62 17.75 17.18 0 1,420 -0.0
18/05/2018
17.62
 316,680 17.62 17.75 17.24 84,860 84,860 0
17/05/2018
17.62
 511,120 17.81 17.91 17.62 168,000 197,960 -0.8
16/05/2018
17.81
 1,097,180 17.37 18.10 17.31 0 10,200 -0.3
15/05/2018
17.37
 461,800 17.15 17.43 17.09 0 50 -0.0
14/05/2018
17.15
 255,470 16.83 17.24 16.93 0 0 0
11/05/2018
16.83
 305,920 16.64 16.99 16.49 0 0 0
10/05/2018
16.64
 291,840 17.06 17.28 16.64 0 0 0
09/05/2018
17.06
 288,270 17.37 17.50 17.06 0 0 0
08/05/2018
17.37
 816,890 16.87 17.62 16.83 0 0 0
07/05/2018
16.87
 191,090 16.83 16.96 16.68 0 0 0
04/05/2018
16.83
 288,030 16.93 17.06 16.80 0 0 0
03/05/2018
16.93
 467,580 16.99 16.99 16.36 0 0 0
02/05/2018
16.99
 380,980 16.74 17.31 16.74 0 600 -0.0
27/04/2018
16.74
 309,580 16.42 16.83 16.23 0 0 0
26/04/2018
16.42
 466,540 17.28 17.43 16.30 0 0 0
24/04/2018
17.28
 703,590 17.50 17.50 16.93 0 0 0
23/04/2018
17.50
 735,410 18.10 18.16 17.18 0 0 0
20/04/2018
18.10
 478,210 18.07 18.63 18.00 0 0 0
19/04/2018
18.07
 622,220 18.51 18.51 18.07 0 0 0
18/04/2018
18.51
 675,040 18.45 18.63 18.35 0 0 0
17/04/2018
18.45
 642,760 18.48 18.51 18.26 22,500 22,500 0
16/04/2018
18.48
 768,760 18.45 18.54 18.07 0 750 -0.0
13/04/2018
18.45
 1,028,170 18.16 18.45 18.13 0 0 0
12/04/2018
18.16
 1,220,060 18.45 18.45 18.00 0 0 0
11/04/2018
18.45
 1,449,030 18.95 19.05 18.41 0 0 0
10/04/2018
18.95
 1,161,230 19.17 19.20 18.89 0 0 0
09/04/2018
19.17
 537,570 19.20 19.65 19.17 0 120 -0.0
06/04/2018
19.20
 1,087,950 18.95 19.68 18.89 0 0 0
05/04/2018
18.95
 672,150 18.98 19.11 18.92 0 0 0
04/04/2018
18.98
 917,330 19.17 19.46 18.98 0 1,000 -0.0
03/04/2018
19.17
 795,510 18.95 19.20 18.89 200,000 200,000 0
02/04/2018
18.95
 1,221,940 19.42 19.42 18.95 0 0 0
30/03/2018
19.42
 740,610 19.49 19.49 19.23 200,000 204,050 -0.1
29/03/2018
19.49
 893,560 19.71 19.90 19.36 0 15,510 -0.5
28/03/2018
19.71
 1,622,330 19.39 19.90 19.33 0 0 0
27/03/2018
19.39
 1,130,310 18.95 19.55 18.89 0 0 0
26/03/2018
18.95
 780,800 19.27 19.52 18.63 100,000 112,750 -0.4
23/03/2018
19.27
 1,217,870 19.39 19.39 18.57 0 0 0
22/03/2018
19.39
 582,170 19.61 19.90 19.39 0 0 0
21/03/2018
19.61
 1,312,720 19.14 19.74 19.14 0 20 -0.0
20/03/2018
19.14
 1,313,720 19.27 19.27 18.82 0 0 0
19/03/2018
19.27
 1,510,780 19.65 19.93 18.95 0 26,000 -0.8
16/03/2018
19.65
 1,567,350 19.90 20.53 19.61 0 576,980 -18.0
15/03/2018
19.90
 1,150,380 20.28 20.34 19.90 0 250,850 -7.9
14/03/2018
20.28
 1,429,430 19.90 20.28 19.80 30,000 202,490 -5.5

Chính sách bảo mật | Điều khoản sử dụng |