CTCP Gemadept (gmd)

78.40
0.80
(1.03%)
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
(2026-04-06) 		3.90 5.48% 22,521,900 1,202,473 -20.7
71.20
77.60
77.60
2 tháng
(2026-03-06) 		-2.90 -3.72% 68,422,700 4,527,373 229.1
70.70
79.50
77.60
3 tháng
(2026-02-04) 		1.80 2.46% 118,542,200 15,984,273 1,115.7
70.70
84.40
77.60
6 tháng
(2025-11-06) 		9 13.62% 210,862,200 22,682,673 1,562.7
57.40
84.40
77.60
12 tháng
(2025-05-12) 		22.94 43.97% 592,125,200 37,985,553 2,390.1
51.39
84.40
77.60
24 tháng
(2024-05-15) 		8.48 12.73% 911,378,200 13,323,902 1,027.4
40.84
84.40
77.60
36 tháng
(2023-05-22) 		36.57 94.91% 1,234,262,800 21,295,298 1,481.1
38.53
84.40
77.60
60 tháng
(2021-05-31) 		47.67 173.75% 2,232,018,100 45,440,875 2,579.8
27.43
84.40
77.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |