CTCP Gemadept (gmd)

66.80
1
(1.52%)
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
(2025-12-29) 		4.50 7.34% 36,545,300 7,649,500 504.5
60.40
70.50
65.80
2 tháng
(2025-12-01) 		2.30 3.62% 57,627,100 7,411,800 488.5
57.40
70.50
65.80
3 tháng
(2025-10-30) 		-4.70 -6.67% 95,688,700 8,262,500 555.5
57.40
70.50
65.80
6 tháng
(2025-08-01) 		9.80 17.50% 302,909,000 24,075,410 1,467.7
56
74
65.80
12 tháng
(2025-02-03) 		5.51 9.13% 587,571,400 -1,382,415 -9.7
40.84
74
65.80
24 tháng
(2024-02-15) 		10.01 17.95% 886,409,000 -1,698,175 -30.4
40.84
74
65.80
36 tháng
(2023-02-13) 		25.32 62.57% 1,142,080,700 408,451 103.4
37.91
74
65.80
60 tháng
(2021-02-23) 		41.37 169.29% 2,274,121,300 34,150,762 1,621.9
23.47
74
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
22.66
 695,700 22.72 23.07 22.31 0 13,450 -0.6
19/01/2018
22.72
 706,300 22.51 22.72 22.15 0 0 0
18/01/2018
22.51
 946,820 22.31 22.51 21.54 43,470 63,970 -0.9
17/01/2018
22.31
 1,324,840 23.31 23.49 22.31 0 55,250 -2.5
16/01/2018
23.31
 2,004,840 23.31 23.90 23.02 0 634,090 -29.2
15/01/2018
23.31
 861,110 23.33 23.49 22.97 0 109,720 -5.0
12/01/2018
23.33
 1,827,630 23.64 23.84 23.28 500,000 1,342,720 -38.9
11/01/2018
23.64
 1,775,630 23.07 23.74 22.64 0 95,980 -4.4
10/01/2018
23.07
 1,485,000 22.87 23.31 22.61 750,000 751,030 -0.0
09/01/2018
22.87
 1,402,210 22.56 22.97 22.31 130,000 230,030 -4.4
08/01/2018
22.56
 1,810,290 21.84 22.74 21.84 0 1,110 -0.0
05/01/2018
21.84
 1,046,650 21.74 21.97 21.54 0 0 0
04/01/2018
21.74
 1,082,300 21.74 22.02 21.56 0 190 -0.0
03/01/2018
21.74
 1,762,650 21.18 22.15 21.28 0 10 -0.0
02/01/2018
21.18
 794,550 20.59 21.25 20.61 0 150 -0.0
29/12/2017
20.59
 580,650 20.46 20.64 20.36 696,580 696,580 0
28/12/2017
20.46
 365,850 20.36 20.56 20.36 0 600 -0.0
27/12/2017
20.36
 434,310 20.64 20.64 20.36 0 2,490 -0.1
26/12/2017
20.64
 679,480 20.05 20.72 20.13 0 0 0
25/12/2017
20.05
 1,116,700 20.31 20.31 19.79 0 0 0
22/12/2017
20.31
 519,330 20.51 20.51 20.25 0 3,750 -0.2
21/12/2017
20.51
 463,490 20.64 20.77 20.51 0 1,800 -0.1
20/12/2017
20.64
 615,590 20.69 20.87 20.51 0 20,000 -0.8
19/12/2017
20.69
 556,720 21.18 21.33 20.66 0 0 0
18/12/2017
21.18
 540,030 20.84 21.28 20.87 0 0 0
15/12/2017
20.84
 397,560 20.77 20.92 20.72 0 0 0
14/12/2017
20.77
 447,790 20.31 20.77 20.36 0 0 0
13/12/2017
20.31
 642,170 20.61 20.87 19.95 0 0 0
12/12/2017
20.61
 1,183,190 21.18 21.28 20.00 0 0 0
11/12/2017
21.18
 652,430 21.84 21.84 21.18 0 0 0
08/12/2017
21.84
 530,740 21.82 22.10 21.79 0 0 0
07/12/2017
21.82
 511,980 21.90 21.97 21.74 0 0 0
06/12/2017
21.90
 557,770 21.84 22.18 21.54 0 0 0
05/12/2017
21.84
 910,660 22.49 22.72 21.84 0 0 0
04/12/2017
22.49
 1,169,550 21.87 22.72 22.10 0 100 -0.0
01/12/2017
21.87
 339,300 21.95 22.05 21.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |