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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |