CTCP Gemadept (gmd)

79.40
3.40
(4.47%)
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
(2026-02-23) 		0.50 0.66% 50,021,000 9,080,700 719.8
71.50
84.40
79.40
2 tháng
(2026-01-19) 		12.20 19.12% 101,383,300 18,457,500 1,386.3
63.80
84.40
79.40
3 tháng
(2025-12-18) 		17.60 30.14% 122,531,300 22,574,700 1,639.0
58.40
84.40
79.40
6 tháng
(2025-09-19) 		3.10 4.25% 244,031,400 28,278,500 2,043.8
57.40
84.40
79.40
12 tháng
(2025-03-24) 		18.90 33.10% 624,447,000 27,255,896 1,957.1
40.84
84.40
79.40
24 tháng
(2024-03-28) 		11.79 18.36% 914,466,200 10,257,929 894.2
40.84
84.40
79.40
36 tháng
(2023-04-03) 		35.21 86.33% 1,206,711,900 16,736,255 1,307.2
38.22
84.40
79.40
60 tháng
(2021-04-13) 		50.16 194.10% 2,267,859,600 51,301,202 2,810.8
23.69
84.40
79.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |