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)
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
11/11/2016
13.49
 41,510 13.64 13.69 13.49 0 0 0
10/11/2016
13.64
 125,680 13.41 13.79 13.59 0 0 0
09/11/2016
13.41
 438,440 13.67 13.67 13.13 0 0 0
08/11/2016
13.67
 180,800 13.82 14.05 13.67 0 0 0
07/11/2016
13.82
 162,760 13.46 13.84 13.43 0 0 0
04/11/2016
13.46
 29,870 13.43 13.69 13.43 0 0 0
03/11/2016
13.43
 356,090 13.59 13.59 13.28 0 140 -0.0
02/11/2016
13.59
 214,960 13.84 13.84 13.59 0 120 -0.0
01/11/2016
13.84
 309,100 13.95 14.00 13.74 0 0 0
31/10/2016
13.95
 64,130 14.05 14.15 13.95 0 0 0
28/10/2016
14.05
 89,870 13.95 14.18 13.95 0 0 0
27/10/2016
13.95
 124,430 14.05 14.05 13.87 0 0 0
26/10/2016
14.05
 182,990 13.92 14.05 13.79 44,720 44,720 0
25/10/2016
13.92
 118,920 14.05 14.05 13.84 0 1,500 -0.0
24/10/2016
14.05
 149,680 14.05 14.23 13.97 21,000 31,960 -0.3
21/10/2016
14.05
 250,330 14.00 14.05 13.95 0 0 0
20/10/2016
14.00
 303,700 14.13 14.13 13.95 0 340 -0.0
19/10/2016
14.13
 139,400 14.15 14.31 14.13 0 4,570 -0.1
18/10/2016
14.15
 162,390 14.26 14.26 14.15 0 4,630 -0.1
17/10/2016
14.26
 205,210 14.26 14.26 14.13 0 860 -0.0
14/10/2016
14.26
 144,600 14.33 14.36 14.20 0 540 -0.0
13/10/2016
14.33
 167,280 14.26 14.38 14.13 0 0 0
12/10/2016
14.26
 259,310 14.36 14.56 14.26 0 0 0
11/10/2016
14.36
 446,890 14.00 14.36 13.84 0 1,240 -0.0
10/10/2016
14.00
 222,380 14.33 14.36 14.00 0 0 0
07/10/2016
14.33
 464,750 14.51 14.61 14.20 0 0 0
06/10/2016
14.51
 213,960 14.46 14.67 14.46 0 0 0
05/10/2016
14.46
 284,080 14.56 14.77 14.36 0 15,690 -0.4
04/10/2016
14.56
 464,270 14.92 14.92 14.41 0 1,720 -0.0
03/10/2016
14.92
 210,460 15.02 15.18 14.90 0 520 -0.0
30/09/2016
15.02
 312,610 15.18 15.23 14.97 0 3,010 -0.1
29/09/2016
15.18
 1,324,310 14.67 15.43 14.67 0 4,760 -0.1
28/09/2016
14.67
 551,130 14.87 14.97 14.61 0 5,160 -0.1
27/09/2016
14.87
 458,480 14.87 14.97 14.72 0 2,070 -0.1
26/09/2016
14.87
 799,740 14.56 14.97 14.46 0 4,820 -0.1
23/09/2016
14.56
 557,190 14.18 14.72 14.18 473,419 473,419 0
22/09/2016
14.18
 452,460 14.08 14.41 14.02 0 0 0
21/09/2016
14.08
 282,700 13.90 14.15 14.05 0 9,500 -0.3
20/09/2016
13.90
 127,600 13.84 14.05 13.74 0 340 -0.0
19/09/2016
13.84
 367,500 14.02 14.10 13.77 0 0 0
16/09/2016
14.02
 182,220 13.77 14.05 13.82 0 0 0
15/09/2016
13.77
 299,670 13.95 14.05 13.74 0 10,780 -0.3
14/09/2016
13.95
 387,510 14.20 14.23 13.95 0 690 -0.0
13/09/2016
14.20
 185,540 14.20 14.26 14.02 0 9,920 -0.3
12/09/2016
14.20
 179,080 14.46 14.46 14.15 0 17,660 -0.5
09/09/2016
14.46
 457,440 14.61 14.72 14.36 0 7,640 -0.2
08/09/2016
14.61
 583,040 14.31 14.82 14.20 323,690 324,720 -0.0
07/09/2016
14.31
 232,640 14.20 14.36 14.20 0 7,150 -0.2
06/09/2016
14.20
 537,180 14.05 14.26 13.95 0 1,000 -0.0
05/09/2016
14.05
 369,700 14.31 14.31 14.05 0 0 0
01/09/2016
14.31
 195,860 14.46 14.61 14.26 0 520 -0.0
31/08/2016
14.46
 267,680 14.20 14.56 14.20 0 350 -0.0
30/08/2016
14.20
 311,180 14.15 14.36 14.10 0 860 -0.0
29/08/2016
14.15
 472,310 14.61 14.87 14.15 0 0 0
26/08/2016
14.61
 405,950 14.51 15.02 14.51 0 0 0
25/08/2016
14.51
 572,920 14.92 15.02 14.51 0 0 0
24/08/2016
14.92
 518,880 14.97 15.33 14.92 0 6,380 -0.2
23/08/2016
14.97
 363,900 14.77 15.08 14.72 0 0 0
22/08/2016
14.77
 687,230 14.97 15.28 14.77 20,000 21,860 -0.1
19/08/2016
14.97
 919,980 15.38 15.38 14.97 0 0 0
18/08/2016
15.38
 729,050 15.38 15.74 15.13 0 17,640 -0.5
17/08/2016
15.38
 1,690,200 14.72 15.54 14.77 332,920 332,920 0
16/08/2016
14.72
 1,911,000 14.10 14.82 14.05 0 240 -0.0
15/08/2016
14.10
 250,200 14.10 14.20 14.00 0 0 0
12/08/2016
14.10
 362,680 14.20 14.36 14.00 0 0 0
11/08/2016
14.20
 1,133,270 13.74 14.41 13.95 0 950 -0.0
10/08/2016
13.74
 387,190 13.54 13.79 13.43 0 0 0
09/08/2016
13.54
 243,550 13.79 13.79 13.49 0 0 0
08/08/2016
13.79
 434,900 13.38 14.00 13.64 0 0 0
05/08/2016
13.38
 428,850 12.82 13.54 12.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |