CTCP Gemadept (gmd)

67.90
2.10
(3.19%)
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)
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
12/07/2017
21.72
 248,130 21.49 21.84 21.43 0 0 0
11/07/2017
21.49
 502,090 21.59 21.69 21.08 0 0 0
10/07/2017
21.59
 1,059,520 22.10 22.10 21.49 0 0 0
07/07/2017
22.10
 715,120 22.41 22.61 22.05 0 0 0
06/07/2017
22.41
 408,840 22.54 22.56 22.33 0 0 0
05/07/2017
22.54
 690,520 21.97 22.56 21.97 0 0 0
04/07/2017
21.97
 920,210 22.07 22.25 21.95 0 3,180 -0.1
03/07/2017
22.07
 623,780 22.05 22.41 22.00 0 0 0
30/06/2017
22.05
 774,160 22.43 22.49 22.05 0 0 0
29/06/2017
22.43
 458,450 22.36 22.56 22.10 0 0 0
28/06/2017
22.36
 806,870 22.20 22.51 21.90 0 0 0
27/06/2017
22.20
 2,053,150 22.87 22.87 22.15 0 0 0
26/06/2017
22.87
 607,030 23.23 23.38 22.87 0 0 0
23/06/2017
23.23
 1,476,330 22.77 23.49 22.56 0 0 0
22/06/2017
22.77
 1,261,300 22.23 22.79 22.25 0 100 -0.0
21/06/2017
22.23
 823,370 22.36 22.56 21.95 0 0 0
20/06/2017
22.36
 1,183,670 22.66 22.95 22.15 0 10 -0.0
19/06/2017
22.66
 2,532,530 22.05 23.07 22.31 0 0 0
16/06/2017
22.05
 2,010,020 21.02 22.05 21.02 0 0 0
15/06/2017
21.02
 598,180 21.10 21.43 20.87 0 0 0
14/06/2017
21.10
 766,540 21.08 21.18 20.87 0 0 0
13/06/2017
21.08
 1,057,530 21.54 21.74 20.97 0 0 0
12/06/2017
21.54
 1,021,610 21.49 21.95 21.43 0 0 0
09/06/2017
21.49
 706,130 21.49 21.72 21.41 0 6,000 -0.3
08/06/2017
21.49
 821,310 21.28 21.74 21.18 0 0 0
07/06/2017
21.28
 1,979,890 20.77 21.59 20.51 0 0 0
06/06/2017
20.77
 637,780 20.87 21.02 20.72 0 0 0
05/06/2017
20.87
 662,790 20.92 21.18 20.82 0 150 -0.0
02/06/2017
20.92
 676,510 20.72 21.00 20.41 0 6,270 -0.3
01/06/2017
20.72
 865,760 20.51 21.02 20.46 0 0 0
31/05/2017
20.51
 1,139,490 20.77 20.92 20.36 0 0 0
30/05/2017
20.77
 1,931,980 21.43 21.54 20.51 1,250,000 1,250,000 0
29/05/2017
21.43
 2,007,860 21.97 22.18 21.28 0 450 -0.0
26/05/2017
21.97
 4,664,040 21.54 22.82 21.25 0 0 0
25/05/2017
21.54
 1,203,870 21.61 21.64 21.18 0 0 0
24/05/2017
21.61
 2,291,250 20.66 22.05 21.38 0 0 0
23/05/2017
20.66
 1,260,870 20.31 21.43 20.31 0 0 0
22/05/2017
20.31
 1,621,300 21.18 21.84 20.10 0 0 0
19/05/2017
21.18
 1,780,880 19.79 21.18 19.79 0 100 -0.0
18/05/2017
19.79
 764,610 20.31 20.51 19.79 0 115,500 -4.5
17/05/2017
20.31
 833,580 20.00 20.46 19.90 0 0 0
16/05/2017
20.00
 2,618,370 20.49 21.02 19.92 0 0 0
15/05/2017
20.49
 1,097,980 19.15 20.49 20.49 0 18,000 -0.7
12/05/2017
19.15
 782,250 17.92 19.15 17.95 0 43,650 -1.6
11/05/2017
17.92
 962,040 18.25 18.31 17.87 0 0 0
10/05/2017
18.25
 705,960 18.64 18.69 18.25 0 190 -0.0
09/05/2017
18.64
 628,000 18.69 18.77 18.49 0 0 0
08/05/2017
18.69
 1,111,010 18.49 18.97 18.51 0 0 0
05/05/2017
18.49
 840,030 18.46 18.61 18.20 47,000 47,000 0
04/05/2017
18.46
 1,964,560 18.46 18.82 18.10 0 0 0
03/05/2017
18.46
 1,605,790 17.87 18.56 18.00 20,000 20,000 0
28/04/2017
17.87
 1,548,660 17.36 18.00 17.20 0 0 0
27/04/2017
17.36
 814,820 16.77 17.43 16.77 0 0 0
26/04/2017
16.77
 404,680 16.59 16.87 16.41 372,890 372,890 0
25/04/2017
16.59
 276,660 16.51 16.61 16.41 500,000 500,000 0
24/04/2017
16.51
 333,690 16.67 16.92 16.51 0 13,200 -0.4
21/04/2017
16.67
 372,010 16.56 16.82 16.46 0 0 0
20/04/2017
16.56
 354,510 16.87 16.92 16.56 0 0 0
19/04/2017
16.87
 437,390 16.33 16.87 16.33 0 0 0
18/04/2017
16.33
 328,100 16.15 16.33 15.95 0 0 0
17/04/2017
16.15
 409,220 16.20 16.59 16.10 0 0 0
14/04/2017
16.20
 1,094,580 16.69 16.69 16.05 0 0 0
13/04/2017
16.69
 473,800 17.18 17.18 16.69 0 0 0
12/04/2017
17.18
 205,110 17.33 17.38 17.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |