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)
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
11/04/2017
17.33
 668,140 17.13 17.59 17.23 0 0 0
10/04/2017
17.13
 515,640 17.10 17.33 16.77 0 0 0
07/04/2017
17.10
 356,870 17.33 17.33 17.08 28,210 28,210 0
05/04/2017
17.33
 600,910 17.59 17.69 17.28 0 0 0
04/04/2017
17.59
 580,890 17.64 17.77 17.54 1,000,000 1,000,000 0
03/04/2017
17.64
 561,860 17.74 17.77 17.43 0 0 0
31/03/2017
17.74
 754,910 17.25 17.77 17.23 0 690 -0.0
30/03/2017
17.25
 1,179,460 17.69 17.69 17.18 0 0 0
29/03/2017
17.69
 440,270 17.90 17.90 17.64 0 0 0
28/03/2017
17.90
 616,870 17.79 18.20 17.74 0 0 0
27/03/2017
17.79
 403,410 18.08 18.08 17.74 0 12,550 -0.4
24/03/2017
18.08
 704,630 17.95 18.20 17.64 0 8,290 -0.3
23/03/2017
17.95
 678,420 17.49 17.95 17.28 143,500 143,850 -0.0
22/03/2017
17.49
 1,437,930 17.95 17.95 17.18 0 0 0
21/03/2017
17.95
 1,210,100 18.33 18.41 17.95 0 0 0
20/03/2017
18.33
 551,040 18.61 18.64 18.33 0 0 0
17/03/2017
18.61
 504,040 18.77 18.92 18.36 0 0 0
16/03/2017
18.77
 1,325,990 18.10 18.77 17.95 0 0 0
15/03/2017
18.10
 1,625,510 18.77 18.97 18.10 60,000 60,000 0
14/03/2017
18.77
 572,890 19.02 19.18 18.72 0 1,000 -0.0
13/03/2017
19.02
 690,280 18.97 19.28 18.92 70,000 70,000 0
10/03/2017
18.97
 863,420 19.18 19.33 18.82 0 1,000 -0.0
09/03/2017
19.18
 790,290 18.87 19.41 18.77 0 5,510 -0.2
08/03/2017
18.87
 2,111,980 18.15 19.41 18.10 255,000 255,000 0
07/03/2017
18.15
 1,799,040 17.23 18.15 17.23 21,000 28,500 -0.3
06/03/2017
17.23
 465,820 16.97 17.38 16.92 0 0 0
03/03/2017
16.97
 494,650 17.18 17.23 16.77 0 0 0
02/03/2017
17.18
 706,100 17.43 17.69 17.18 0 900 -0.0
01/03/2017
17.43
 789,050 17.79 17.79 17.05 0 0 0
28/02/2017
17.79
 794,860 17.69 17.95 17.38 0 0 0
27/02/2017
17.69
 883,690 17.38 17.84 17.08 0 0 0
24/02/2017
17.38
 1,259,010 17.33 18.05 17.38 0 0 0
23/02/2017
17.33
 1,217,850 16.46 17.33 16.31 0 600 -0.0
22/02/2017
16.46
 695,510 16.77 16.87 16.41 0 0 0
21/02/2017
16.77
 1,892,820 16.67 17.23 16.67 0 2,000 -0.1
20/02/2017
16.67
 1,465,960 16.31 16.92 15.79 0 370 -0.0

Chính sách bảo mật | Điều khoản sử dụng |