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)
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
17/02/2017
16.31
 929,280 15.95 16.36 15.84 0 19,480 -0.6
16/02/2017
15.95
 1,108,110 15.87 16.33 15.74 0 0 0
15/02/2017
15.87
 2,439,210 15.02 15.87 14.92 0 13,000 -0.4
14/02/2017
15.02
 554,460 15.13 15.26 14.95 0 1,300 -0.0
13/02/2017
15.13
 1,241,160 14.69 15.18 14.61 270,820 271,820 -0.0
10/02/2017
14.69
 1,324,890 14.28 14.72 14.28 0 5,000 -0.1
09/02/2017
14.28
 174,900 14.46 14.46 14.28 0 0 0
08/02/2017
14.46
 153,730 14.46 14.46 14.33 0 0 0
07/02/2017
14.46
 228,450 14.51 14.51 14.31 0 2,050 -0.1
06/02/2017
14.51
 194,090 14.36 14.67 14.26 0 0 0
03/02/2017
14.36
 277,240 14.43 14.43 14.20 0 0 0
02/02/2017
14.43
 63,420 14.51 14.77 14.38 0 0 0
25/01/2017
14.51
 193,110 14.26 14.51 14.13 20,000 20,000 0
24/01/2017
14.26
 91,450 14.26 14.31 14.13 20,220 20,220 0
23/01/2017
14.26
 105,000 14.31 14.31 14.13 20,220 20,220 0
20/01/2017
14.31
 323,710 14.36 14.46 14.10 20,220 20,460 -0.0
19/01/2017
14.36
 190,900 14.51 14.51 14.28 43,250 43,250 0
18/01/2017
14.51
 186,450 14.61 14.61 14.46 20,000 20,000 0
17/01/2017
14.61
 448,450 14.64 14.67 14.51 0 5,830 -0.2
16/01/2017
14.64
 294,050 14.84 14.84 14.56 0 3,320 -0.1
13/01/2017
14.84
 333,650 14.72 14.84 14.59 0 0 0
12/01/2017
14.72
 1,046,270 14.67 15.02 14.51 0 2,740 -0.1
11/01/2017
14.67
 820,090 14.02 14.67 13.95 33,090 33,090 0
10/01/2017
14.02
 113,250 14.15 14.15 14.00 33,090 38,940 -0.2
09/01/2017
14.15
 432,100 14.15 14.36 13.90 33,090 33,090 0
06/01/2017
14.15
 305,170 13.79 14.26 13.82 33,090 43,090 -0.3
05/01/2017
13.79
 50,590 13.74 13.79 13.74 33,090 33,090 0
04/01/2017
13.74
 151,090 13.77 13.84 13.74 0 0 0
03/01/2017
13.77
 88,760 13.84 13.92 13.74 0 7,570 -0.2
30/12/2016
13.84
 261,250 13.72 13.84 13.64 0 2,990 -0.1
29/12/2016
13.72
 194,030 13.51 13.82 13.54 0 0 0
28/12/2016
13.51
 146,640 13.59 13.64 13.49 0 0 0
27/12/2016
13.59
 170,960 13.51 13.72 13.49 0 0 0
26/12/2016
13.51
 125,910 13.54 13.69 13.49 0 0 0
23/12/2016
13.54
 98,060 13.54 13.59 13.49 695,000 695,000 0
22/12/2016
13.54
 129,800 13.64 13.74 13.54 0 0 0
21/12/2016
13.64
 62,160 13.79 13.84 13.64 0 340 -0.0
20/12/2016
13.79
 87,790 13.79 13.79 13.59 0 8,960 -0.2
19/12/2016
13.79
 75,100 13.74 13.84 13.77 0 0 0
16/12/2016
13.74
 153,980 13.61 14.10 13.61 0 750 -0.0
15/12/2016
13.61
 61,950 13.54 13.67 13.54 0 750 -0.0
14/12/2016
13.54
 101,560 13.54 13.79 13.51 0 340 -0.0
13/12/2016
13.54
 212,080 13.67 13.67 13.54 0 0 0
12/12/2016
13.67
 114,720 13.79 13.79 13.64 0 0 0
09/12/2016
13.79
 85,780 13.79 13.84 13.74 0 0 0
08/12/2016
13.79
 129,990 13.82 13.92 13.79 0 7,500 -0.2
07/12/2016
13.82
 166,510 13.79 13.95 13.82 0 0 0
06/12/2016
13.79
 740,910 13.95 14.05 13.79 0 21,000 -0.6
05/12/2016
13.95
 376,480 13.74 13.95 13.74 0 0 0
02/12/2016
13.74
 216,930 13.97 14.00 13.74 0 10 -0.0
01/12/2016
13.97
 221,440 13.95 14.20 13.95 0 0 0
30/11/2016
13.95
 153,350 14.00 14.13 13.90 0 240 -0.0
29/11/2016
14.00
 220,690 14.20 14.31 14.00 0 0 0
28/11/2016
14.20
 448,100 14.10 14.26 14.05 0 2,500 -0.1
25/11/2016
14.10
 551,540 13.95 14.41 14.00 0 0 0
24/11/2016
13.95
 579,640 13.95 14.23 13.74 0 0 0
23/11/2016
13.95
 435,640 13.64 14.10 13.59 0 0 0
22/11/2016
13.64
 240,470 13.69 13.74 13.51 0 690 -0.0
21/11/2016
13.69
 108,550 13.54 13.74 13.43 0 0 0
18/11/2016
13.54
 123,150 13.72 13.84 13.49 0 6,880 -0.2
17/11/2016
13.72
 167,900 13.74 14.10 13.59 0 10,570 -0.3
16/11/2016
13.74
 223,360 13.59 13.74 13.54 0 8,070 -0.2
15/11/2016
13.59
 65,320 13.43 13.69 13.46 0 8,240 -0.2
14/11/2016
13.43
 141,640 13.49 13.49 13.38 0 13,050 -0.3

Chính sách bảo mật | Điều khoản sử dụng |