CTCP Gemadept (gmd)

61
-1.10
(-1.77%)
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
(2025-11-05) 		-4.90 -7.31% 27,437,000 -1,448,100 -90.6
61
67
61
2 tháng
(2025-10-06) 		-5.90 -8.68% 86,036,600 5,044,600 352.6
61
70.50
61
3 tháng
(2025-09-08) 		-4.10 -6.19% 141,247,000 6,375,400 449.5
61
74
61
6 tháng
(2025-06-09) 		8.77 16.45% 355,428,100 11,355,951 643.4
53.03
74
61
12 tháng
(2024-12-10) 		-2.65 -4.09% 558,936,500 -11,791,570 -685.4
40.84
74
61
24 tháng
(2023-12-18) 		7.12 12.94% 868,044,800 -12,573,775 -760.0
40.84
74
61
36 tháng
(2022-12-21) 		26.68 75.34% 1,106,449,700 -7,008,149 -397.7
34.72
74
61
60 tháng
(2020-12-31) 		37.96 157.26% 2,342,012,200 27,613,322 1,142.2
20.51
74
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
21.95
 791,340 22.00 22.31 21.90 0 0 0
29/11/2017
22.00
 524,060 21.87 22.15 21.82 0 0 0
28/11/2017
21.87
 818,610 21.82 22.20 21.69 0 240 -0.0
27/11/2017
21.82
 759,960 21.97 22.05 21.77 0 1,540 -0.1
24/11/2017
21.97
 1,436,540 21.18 22.13 21.18 0 200 -0.0
23/11/2017
21.18
 804,610 20.92 21.43 20.87 0 3,000 -0.1
22/11/2017
20.92
 646,580 21.02 21.13 20.72 0 15,000 -0.6
21/11/2017
21.02
 547,240 21.23 21.54 20.92 0 0 0
20/11/2017
21.23
 274,010 21.28 21.43 21.13 250,000 256,160 -0.3
17/11/2017
21.28
 906,320 21.72 21.77 21.23 36,100 36,200 -0.0
16/11/2017
21.72
 493,670 21.38 21.74 21.43 0 0 0
15/11/2017
21.38
 1,066,000 20.66 21.69 20.77 0 6,440 -0.3
14/11/2017
20.66
 859,180 20.00 20.97 19.84 0 2,500 -0.1
13/11/2017
20.00
 373,110 20.20 20.31 19.90 0 15,000 -0.6
10/11/2017
20.20
 542,920 19.90 20.25 19.54 0 0 0
09/11/2017
19.90
 669,320 20.28 20.28 19.84 0 0 0
08/11/2017
20.28
 399,340 20.25 20.41 20.05 0 500 -0.0
07/11/2017
20.25
 444,660 20.00 20.46 19.84 283,280 283,280 0
06/11/2017
20.00
 384,680 20.00 20.41 19.90 0 500 -0.0
03/11/2017
20.00
 1,041,060 19.49 20.31 18.46 0 2,500 -0.1
02/11/2017
19.49
 967,520 20.51 20.61 19.13 0 1,990 -0.1
01/11/2017
20.51
 314,370 20.77 20.92 20.51 0 0 0
31/10/2017
20.77
 379,640 20.84 21.02 20.74 0 0 0
30/10/2017
20.84
 486,720 21.28 21.43 20.84 0 0 0
27/10/2017
21.28
 314,200 21.13 21.28 21.02 0 13,900 -0.6
26/10/2017
21.13
 429,570 21.43 21.43 20.92 0 0 0
25/10/2017
21.43
 190,620 21.38 21.64 21.28 0 0 0
24/10/2017
21.38
 410,040 21.33 21.51 21.28 0 0 0
23/10/2017
21.33
 785,410 21.64 21.74 21.28 480,000 480,000 0
20/10/2017
21.64
 1,252,240 22.15 22.31 21.64 0 270 -0.0
19/10/2017
22.15
 338,610 22.31 22.43 22.15 0 0 0
18/10/2017
22.31
 477,600 22.72 22.72 22.31 0 0 0
17/10/2017
22.72
 746,890 22.20 22.77 22.07 0 100 -0.0
16/10/2017
22.20
 903,280 22.56 22.56 22.18 0 0 0
13/10/2017
22.56
 493,280 22.69 22.79 22.46 0 0 0
12/10/2017
22.69
 654,830 22.59 22.92 22.61 0 0 0
11/10/2017
22.59
 1,559,210 22.56 22.79 22.54 0 20,200 -0.9
10/10/2017
22.56
 440,210 22.61 22.72 22.43 0 5,000 -0.2
09/10/2017
22.61
 851,850 22.31 22.72 22.36 0 30,390 -1.3
06/10/2017
22.31
 672,340 22.05 22.72 22.05 0 700 -0.0
05/10/2017
22.05
 760,020 22.46 22.79 22.05 0 20,000 -0.9
04/10/2017
22.46
 731,420 22.51 22.82 22.41 0 0 0
03/10/2017
22.51
 1,862,390 22.82 23.28 22.36 0 20,000 -0.9
02/10/2017
22.82
 1,193,290 22.43 23.18 22.54 0 109,110 -4.9
29/09/2017
22.43
 1,621,910 21.97 22.66 22.05 0 0 0
28/09/2017
21.97
 762,850 22.20 22.46 21.82 0 5,000 -0.2
27/09/2017
22.20
 963,490 22.82 22.92 22.20 0 0 0
26/09/2017
22.82
 2,466,320 21.59 22.82 21.90 400,000 404,460 -0.2
25/09/2017
21.59
 805,110 21.33 21.79 21.28 0 108,000 -4.5
22/09/2017
21.33
 742,930 21.43 21.51 21.28 0 0 0
21/09/2017
21.43
 324,340 21.38 21.51 21.36 0 16,210 -0.7
20/09/2017
21.38
 364,630 21.38 21.69 21.36 0 0 0
19/09/2017
21.38
 488,180 21.51 21.74 21.38 0 0 0
18/09/2017
21.51
 523,080 21.33 21.79 21.33 0 0 0
15/09/2017
21.33
 314,880 21.46 21.64 21.23 0 0 0
14/09/2017
21.46
 653,110 21.41 21.74 21.38 200,000 250,000 -2.1
13/09/2017
21.41
 266,240 21.08 21.41 21.08 0 0 0
12/09/2017
21.08
 758,190 20.82 21.13 20.77 0 136,920 -5.6
11/09/2017
20.82
 676,180 21.18 21.49 20.82 0 175,160 -7.2
08/09/2017
21.18
 841,690 21.69 21.74 21.13 0 203,230 -8.5
07/09/2017
21.69
 815,650 21.79 22.20 21.69 0 214,730 -9.2
06/09/2017
21.79
 379,470 21.90 22.00 21.74 100,000 100,000 0
05/09/2017
21.90
 801,000 22.05 22.28 21.87 0 0 0
01/09/2017
22.05
 1,162,130 21.84 22.36 21.79 0 0 0
31/08/2017
21.84
 804,590 21.66 21.95 21.54 0 0 0
30/08/2017
21.66
 534,560 21.77 22.00 21.59 130,000 130,000 0
29/08/2017
21.77
 672,670 21.84 22.10 21.74 200,000 200,000 0
28/08/2017
21.84
 2,166,910 20.82 22.00 20.82 150,000 281,000 -5.6
25/08/2017
20.82
 366,260 20.66 20.87 20.69 0 0 0
24/08/2017
20.66
 266,190 20.87 20.97 20.61 0 0 0
23/08/2017
20.87
 168,800 20.61 20.87 20.56 300,000 301,950 -0.1
22/08/2017
20.61
 181,560 20.77 20.92 20.56 0 0 0
21/08/2017
20.77
 284,480 21.02 21.28 20.77 0 0 0
18/08/2017
21.02
 186,470 21.18 21.23 21.02 0 0 0
17/08/2017
21.18
 675,390 21.00 21.43 20.97 0 4,650 -0.2
16/08/2017
21.00
 511,690 20.77 21.13 20.66 0 0 0
15/08/2017
20.77
 402,280 20.54 21.02 20.56 107,210 107,450 -0.0
14/08/2017
20.54
 234,320 20.46 20.66 20.36 0 0 0
11/08/2017
20.46
 455,340 20.69 20.77 20.36 0 0 0
10/08/2017
20.69
 405,500 20.77 20.97 20.56 101,350 101,350 0
09/08/2017
20.77
 1,091,470 21.43 21.43 20.61 0 0 0
08/08/2017
21.43
 652,130 21.46 21.74 21.43 429,840 517,220 -3.7
07/08/2017
21.46
 685,610 21.31 21.79 21.31 0 130,010 -5.5
04/08/2017
21.31
 1,415,690 20.66 21.74 20.77 0 250,820 -10.5
03/08/2017
20.66
 298,080 20.64 20.92 20.64 0 5,520 -0.2
02/08/2017
20.64
 484,740 21.02 21.02 20.59 0 0 0
01/08/2017
21.02
 394,010 20.77 21.18 20.72 250,000 250,000 0
31/07/2017
20.77
 347,320 20.77 20.87 20.38 0 0 0
28/07/2017
20.77
 354,930 20.36 20.77 20.25 0 740 -0.0
27/07/2017
20.36
 402,540 20.56 20.72 20.20 0 0 0
26/07/2017
20.56
 440,590 20.25 20.87 20.25 0 0 0
25/07/2017
20.25
 662,350 19.69 20.51 19.66 200,000 200,000 0
24/07/2017
19.69
 708,620 21.13 21.13 19.69 0 0 0
21/07/2017
21.13
 247,180 21.28 21.49 21.13 0 0 0
20/07/2017
21.28
 417,910 21.54 21.64 21.18 0 0 0
19/07/2017
21.54
 455,420 21.28 21.74 21.28 0 0 0
18/07/2017
21.28
 567,950 21.28 21.59 21.02 0 0 0
17/07/2017
21.28
 581,480 21.64 21.64 21.13 0 0 0
14/07/2017
21.64
 522,080 21.66 21.74 21.49 50,000 50,990 -0.0
13/07/2017
21.66
 248,230 21.72 21.92 21.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |