CTCP Gemadept (gmd)

76.40
2.60
(3.52%)
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
(2026-06-30) 		0.20 0.27% 32,793,800 -2,123,974 0
72
79
76.40
2 tháng
(2026-06-01) 		0.50 0.68% 53,568,600 -2,865,121 0
72
79.60
76.40
3 tháng
(2026-05-04) 		0.82 1.12% 78,901,400 -5,566,304 0
72
79.60
76.40
6 tháng
(2026-02-02) 		7.53 11.36% 206,390,300 10,792,469 1,132.2
66.27
82.02
76.40
12 tháng
(2025-08-04) 		18.41 33.24% 508,371,500 37,075,779 2,725.1
55.39
82.02
76.40
24 tháng
(2024-08-09) 		12.04 19.50% 902,573,800 7,477,371 987.8
39.69
82.02
76.40
36 tháng
(2023-08-15) 		31.44 74.23% 1,248,016,900 13,443,794 1,338.0
39.48
82.02
76.40
60 tháng
(2021-08-25) 		38.46 108.80% 2,103,496,200 37,921,271 2,516.0
29.58
82.02
76.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2018
21.53
 2,292,950 21.92 22.42 21.53 0 460,000 -20.4
02/03/2018
21.92
 2,095,170 21.18 21.92 21.18 100,000 584,150 -21.0
01/03/2018
21.18
 1,955,670 20.73 21.68 20.93 0 400,000 -17.1
28/02/2018
20.73
 2,057,200 21.48 21.48 20.73 0 415,000 -17.5
27/02/2018
21.48
 1,138,670 21.68 21.83 21.33 0 240,300 -10.4
26/02/2018
21.68
 3,058,040 21.33 22.42 21.63 0 440,000 -19.4
23/02/2018
21.33
 1,237,420 20.43 21.33 20.58 0 141,550 -5.9
22/02/2018
20.43
 846,990 20.90 21.20 20.43 0 215,060 -8.9
21/02/2018
20.90
 407,430 20.43 20.93 20.43 0 1,650 -0.1
13/02/2018
20.43
 637,240 19.91 20.73 19.93 0 1,000 -0.0
12/02/2018
19.91
 507,750 19.43 20.43 19.43 0 1,500 -0.1
09/02/2018
19.43
 872,640 19.33 19.93 18.69 0 0 0
08/02/2018
19.33
 481,440 19.91 19.93 19.18 0 0 0
07/02/2018
19.91
 699,780 19.43 20.33 19.71 0 990 -0.0
06/02/2018
19.43
 2,086,620 20.68 20.68 19.23 0 300 -0.0
05/02/2018
20.68
 1,180,690 20.98 21.58 20.58 0 1,000 -0.0
02/02/2018
20.98
 897,050 21.28 21.43 20.93 0 0 0
01/02/2018
21.28
 732,920 21.88 22.02 21.18 0 170,000 -7.3
31/01/2018
21.88
 1,871,530 21.92 22.55 21.53 0 30 -0.0
30/01/2018
21.92
 811,820 20.83 21.92 20.68 0 11,840 -0.5
29/01/2018
20.83
 1,158,650 21.43 21.68 20.83 0 145,000 -6.2
26/01/2018
21.43
 694,100 21.78 22.02 21.18 0 0 0
25/01/2018
21.78
 1,292,720 22.02 22.27 21.68 500,000 500,000 0
22/01/2018
22.02
 695,700 22.07 22.42 21.68 0 13,450 -0.6
19/01/2018
22.07
 706,300 21.88 22.07 21.53 0 0 0
18/01/2018
21.88
 946,820 21.68 21.88 20.93 43,470 63,970 -0.9
17/01/2018
21.68
 1,324,840 22.65 22.82 21.68 0 55,250 -2.5
16/01/2018
22.65
 2,004,840 22.65 23.22 22.37 0 634,090 -29.2
15/01/2018
22.65
 861,110 22.67 22.82 22.32 0 109,720 -5.0
12/01/2018
22.67
 1,827,630 22.97 23.17 22.62 500,000 1,342,720 -38.9
11/01/2018
22.97
 1,775,630 22.42 23.07 22.00 0 95,980 -4.4
10/01/2018
22.42
 1,485,000 22.22 22.65 21.97 750,000 751,030 -0.0
09/01/2018
22.22
 1,402,210 21.92 22.32 21.68 130,000 230,030 -4.4
08/01/2018
21.92
 1,810,290 21.23 22.10 21.23 0 1,110 -0.0
05/01/2018
21.23
 1,046,650 21.13 21.35 20.93 0 0 0
04/01/2018
21.13
 1,082,300 21.13 21.40 20.95 0 190 -0.0
03/01/2018
21.13
 1,762,650 20.58 21.53 20.68 0 10 -0.0
02/01/2018
20.58
 794,550 20.01 20.65 20.03 0 150 -0.0
29/12/2017
20.01
 580,650 19.88 20.06 19.78 696,580 696,580 0
28/12/2017
19.88
 365,850 19.78 19.98 19.78 0 600 -0.0
27/12/2017
19.78
 434,310 20.06 20.06 19.78 0 2,490 -0.1
26/12/2017
20.06
 679,480 19.48 20.13 19.56 0 0 0
25/12/2017
19.48
 1,116,700 19.73 19.73 19.23 0 0 0
22/12/2017
19.73
 519,330 19.93 19.93 19.68 0 3,750 -0.2
21/12/2017
19.93
 463,490 20.06 20.18 19.93 0 1,800 -0.1
20/12/2017
20.06
 615,590 20.11 20.28 19.93 0 20,000 -0.8
19/12/2017
20.11
 556,720 20.58 20.73 20.08 0 0 0
18/12/2017
20.58
 540,030 20.26 20.68 20.28 0 0 0
15/12/2017
20.26
 397,560 20.18 20.33 20.13 0 0 0
14/12/2017
20.18
 447,790 19.73 20.18 19.78 0 0 0
13/12/2017
19.73
 642,170 20.03 20.28 19.38 0 0 0
12/12/2017
20.03
 1,183,190 20.58 20.68 19.43 0 0 0
11/12/2017
20.58
 652,430 21.23 21.23 20.58 0 0 0
08/12/2017
21.23
 530,740 21.20 21.48 21.18 0 0 0
07/12/2017
21.20
 511,980 21.28 21.35 21.13 0 0 0
06/12/2017
21.28
 557,770 21.23 21.55 20.93 0 0 0
05/12/2017
21.23
 910,660 21.85 22.07 21.23 0 0 0
04/12/2017
21.85
 1,169,550 21.25 22.07 21.48 0 100 -0.0
01/12/2017
21.25
 339,300 21.33 21.43 21.25 0 0 0
30/11/2017
21.33
 791,340 21.38 21.68 21.28 0 0 0
29/11/2017
21.38
 524,060 21.25 21.53 21.20 0 0 0
28/11/2017
21.25
 818,610 21.20 21.58 21.08 0 240 -0.0
27/11/2017
21.20
 759,960 21.35 21.43 21.15 0 1,540 -0.1
24/11/2017
21.35
 1,436,540 20.58 21.50 20.58 0 200 -0.0
23/11/2017
20.58
 804,610 20.33 20.83 20.28 0 3,000 -0.1
22/11/2017
20.33
 646,580 20.43 20.53 20.13 0 15,000 -0.6
21/11/2017
20.43
 547,240 20.63 20.93 20.33 0 0 0
20/11/2017
20.63
 274,010 20.68 20.83 20.53 250,000 256,160 -0.3
17/11/2017
20.68
 906,320 21.10 21.15 20.63 36,100 36,200 -0.0
16/11/2017
21.10
 493,670 20.78 21.13 20.83 0 0 0
15/11/2017
20.78
 1,066,000 20.08 21.08 20.18 0 6,440 -0.3
14/11/2017
20.08
 859,180 19.43 20.38 19.28 0 2,500 -0.1
13/11/2017
19.43
 373,110 19.63 19.73 19.33 0 15,000 -0.6
10/11/2017
19.63
 542,920 19.33 19.68 18.98 0 0 0
09/11/2017
19.33
 669,320 19.71 19.71 19.28 0 0 0
08/11/2017
19.71
 399,340 19.68 19.83 19.48 0 500 -0.0
07/11/2017
19.68
 444,660 19.43 19.88 19.28 283,280 283,280 0
06/11/2017
19.43
 384,680 19.43 19.83 19.33 0 500 -0.0
03/11/2017
19.43
 1,041,060 18.94 19.73 17.94 0 2,500 -0.1
02/11/2017
18.94
 967,520 19.93 20.03 18.59 0 1,990 -0.1
01/11/2017
19.93
 314,370 20.18 20.33 19.93 0 0 0
31/10/2017
20.18
 379,640 20.26 20.43 20.16 0 0 0
30/10/2017
20.26
 486,720 20.68 20.83 20.26 0 0 0
27/10/2017
20.68
 314,200 20.53 20.68 20.43 0 13,900 -0.6
26/10/2017
20.53
 429,570 20.83 20.83 20.33 0 0 0
25/10/2017
20.83
 190,620 20.78 21.03 20.68 0 0 0
24/10/2017
20.78
 410,040 20.73 20.90 20.68 0 0 0
23/10/2017
20.73
 785,410 21.03 21.13 20.68 480,000 480,000 0
20/10/2017
21.03
 1,252,240 21.53 21.68 21.03 0 270 -0.0
19/10/2017
21.53
 338,610 21.68 21.80 21.53 0 0 0
18/10/2017
21.68
 477,600 22.07 22.07 21.68 0 0 0
17/10/2017
22.07
 746,890 21.58 22.12 21.45 0 100 -0.0
16/10/2017
21.58
 903,280 21.92 21.92 21.55 0 0 0
13/10/2017
21.92
 493,280 22.05 22.15 21.83 0 0 0
12/10/2017
22.05
 654,830 21.95 22.27 21.97 0 0 0
11/10/2017
21.95
 1,559,210 21.92 22.15 21.90 0 20,200 -0.9
10/10/2017
21.92
 440,210 21.97 22.07 21.80 0 5,000 -0.2
09/10/2017
21.97
 851,850 21.68 22.07 21.73 0 30,390 -1.3
06/10/2017
21.68
 672,340 21.43 22.07 21.43 0 700 -0.0
05/10/2017
21.43
 760,020 21.83 22.15 21.43 0 20,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |