CTCP Gemadept (gmd)

61
-1.10
(-1.77%)
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
(2025-11-05) 		-4.90 -7.31% 27,437,000 -1,448,100 -90.6
61
67
61
2 tháng
(2025-10-06) 		-5.90 -8.68% 86,036,600 5,044,600 352.6
61
70.50
61
3 tháng
(2025-09-08) 		-4.10 -6.19% 141,247,000 6,375,400 449.5
61
74
61
6 tháng
(2025-06-09) 		8.77 16.45% 355,428,100 11,355,951 643.4
53.03
74
61
12 tháng
(2024-12-10) 		-2.65 -4.09% 558,936,500 -11,791,570 -685.4
40.84
74
61
24 tháng
(2023-12-18) 		7.12 12.94% 868,044,800 -12,573,775 -760.0
40.84
74
61
36 tháng
(2022-12-21) 		26.68 75.34% 1,106,449,700 -7,008,149 -397.7
34.72
74
61
60 tháng
(2020-12-31) 		37.96 157.26% 2,342,012,200 27,613,322 1,142.2
20.51
74
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2016
13.82
 467,470 13.49 13.95 13.30 450,000 450,000 0
29/04/2016
13.49
 448,280 13.20 13.79 13.17 0 0 0
28/04/2016
13.20
 253,020 12.97 13.20 12.81 0 0 0
27/04/2016
12.97
 190,500 13.04 13.07 12.87 0 0 0
26/04/2016
13.04
 319,060 12.65 13.04 12.68 0 0 0
25/04/2016
12.65
 122,500 12.78 12.78 12.65 0 5,980 -0.2
22/04/2016
12.78
 180,570 12.58 12.81 12.58 0 0 0
21/04/2016
12.58
 173,770 12.55 12.61 12.48 0 0 0
20/04/2016
12.55
 207,870 12.48 12.55 12.45 0 0 0
19/04/2016
12.48
 183,410 12.68 12.68 12.45 0 0 0
15/04/2016
12.68
 177,840 12.78 12.84 12.68 386,300 386,460 -0.0
14/04/2016
12.78
 143,100 12.78 12.91 12.74 0 5,550 -0.2
13/04/2016
12.78
 205,800 12.94 13.00 12.78 0 0 0
12/04/2016
12.94
 267,580 12.91 13.10 12.91 0 0 0
11/04/2016
12.91
 324,820 12.55 12.91 12.55 0 830 -0.0
08/04/2016
12.55
 373,340 12.52 12.78 12.48 100,000 355,110 -9.9
07/04/2016
12.52
 75,710 12.61 12.61 12.48 106,000 123,060 -0.7
06/04/2016
12.61
 24,020 12.52 12.71 12.42 0 2,000 -0.1
05/04/2016
12.52
 101,400 12.35 12.52 12.22 0 0 0
04/04/2016
12.35
 100,140 12.55 12.55 12.22 0 0 0
01/04/2016
12.55
 106,960 12.71 12.71 12.55 0 20,730 -0.8
31/03/2016
12.71
 174,510 12.71 12.74 12.68 0 540 -0.0
30/03/2016
12.71
 173,250 12.74 12.78 12.68 139,000 141,310 -0.1
29/03/2016
12.74
 202,970 12.78 12.81 12.71 0 0 0
28/03/2016
12.78
 120,100 12.74 12.81 12.71 0 0 0
25/03/2016
12.74
 159,130 12.71 12.81 12.71 0 1,000 -0.0
24/03/2016
12.71
 212,100 12.71 12.91 12.71 0 0 0
23/03/2016
12.71
 287,630 12.81 12.81 12.68 0 0 0
22/03/2016
12.81
 251,930 12.81 12.84 12.71 0 0 0
21/03/2016
12.81
 130,620 12.97 13.00 12.81 20,000 20,000 0
18/03/2016
12.97
 175,110 13.00 13.07 12.97 0 0 0
17/03/2016
13.00
 311,890 13.13 13.23 13.00 0 105,240 -4.2
16/03/2016
13.13
 211,980 13.04 13.13 12.94 0 250 -0.0
15/03/2016
13.04
 280,040 13.17 13.26 13.04 0 0 0
14/03/2016
13.17
 161,350 13.20 13.30 13.17 0 25,000 -1.0
11/03/2016
13.20
 555,230 13.10 13.40 13.04 0 97,380 -4.0
10/03/2016
13.10
 167,160 13.10 13.23 13.04 0 0 0
09/03/2016
13.10
 363,260 12.97 13.33 12.87 0 730 -0.0
08/03/2016
12.97
 130,830 13.04 13.04 12.94 0 0 0
07/03/2016
13.04
 669,360 12.71 13.36 12.71 0 46,000 -1.9
04/03/2016
12.71
 128,930 12.78 12.78 12.68 203,980 203,980 0
03/03/2016
12.78
 164,910 12.74 12.84 12.71 68,700 68,700 0
02/03/2016
12.74
 400,840 12.81 12.84 12.71 0 0 0
01/03/2016
12.81
 177,480 12.84 12.97 12.74 0 0 0
29/02/2016
12.84
 82,030 12.94 13.04 12.84 0 4,370 -0.2
26/02/2016
12.94
 338,710 12.65 12.97 12.65 0 0 0
25/02/2016
12.65
 229,350 12.87 12.94 12.65 0 0 0
24/02/2016
12.87
 284,850 12.91 12.94 12.71 0 0 0
23/02/2016
12.91
 206,870 12.87 13.10 12.71 0 0 0
22/02/2016
12.87
 336,630 12.91 12.94 12.65 0 0 0
19/02/2016
12.91
 659,910 13.17 13.20 12.74 0 0 0
18/02/2016
13.17
 234,230 13.33 13.36 13.17 0 3,980 -0.2
17/02/2016
13.33
 185,280 13.26 13.46 13.26 50,000 101,230 -2.1
16/02/2016
13.26
 296,550 13.20 13.36 13.17 20,000 133,820 -4.6
15/02/2016
13.20
 71,550 13.26 13.26 13.07 0 350 -0.0
05/02/2016
13.26
 221,580 13.13 13.36 13.07 25,000 114,440 -3.7
04/02/2016
13.13
 100,000 13.10 13.23 13.04 0 50 -0.0
03/02/2016
13.10
 42,410 13.07 13.10 12.78 0 0 0
02/02/2016
13.07
 66,060 13.13 13.13 13.00 0 0 0
01/02/2016
13.13
 179,160 13.04 13.30 13.04 100,000 132,640 -1.3
29/01/2016
13.04
 165,270 13.04 13.10 12.71 0 67,890 -2.7
28/01/2016
13.04
 50,180 13.13 13.17 12.97 0 0 0
27/01/2016
13.13
 97,000 12.94 13.17 12.94 0 0 0
26/01/2016
12.94
 134,140 13.23 13.23 12.87 0 230 -0.0
25/01/2016
13.23
 237,870 12.71 13.33 12.87 0 0 0
22/01/2016
12.71
 148,960 12.71 12.87 12.61 500,000 518,360 -0.7
21/01/2016
12.71
 196,910 12.91 12.97 12.68 0 0 0
20/01/2016
12.91
 136,550 12.84 13.07 12.68 0 0 0
19/01/2016
12.84
 139,370 12.65 12.87 12.58 0 0 0
18/01/2016
12.65
 418,570 12.81 12.81 12.12 62,700 62,700 0
15/01/2016
12.81
 200,490 13.07 13.10 12.81 0 9,030 -0.4
14/01/2016
13.07
 221,480 13.17 13.17 12.91 0 0 0
13/01/2016
13.17
 355,930 13.00 13.26 13.04 0 0 0
12/01/2016
13.00
 355,070 12.84 13.10 12.84 0 0 0
11/01/2016
12.84
 308,980 13.07 13.13 12.81 0 0 0
08/01/2016
13.07
 477,010 13.36 13.36 12.87 80,000 80,000 0
07/01/2016
13.36
 878,590 13.88 13.88 13.20 0 0 0
06/01/2016
13.88
 240,090 13.85 13.92 13.79 265,890 266,120 -0.0
05/01/2016
13.85
 388,550 14.01 14.08 13.82 0 0 0
04/01/2016
14.01
 504,630 13.82 14.18 13.85 0 0 0
31/12/2015
13.82
 365,200 13.79 13.95 13.69 0 0 0
30/12/2015
13.79
 285,810 13.75 13.88 13.62 0 0 0
29/12/2015
13.75
 408,500 13.69 13.92 13.66 450,000 630,600 -7.6
28/12/2015
13.69
 759,510 13.26 13.82 13.26 1,550,000 1,550,000 0
25/12/2015
13.26
 323,490 13.26 13.46 13.20 0 0 0
24/12/2015
13.26
 445,120 13.04 13.46 13.04 0 0 0
23/12/2015
13.04
 344,060 13.04 13.07 12.87 0 1,570 -0.1
22/12/2015
13.04
 210,320 13.04 13.20 12.91 0 200 -0.0
21/12/2015
13.04
 251,900 13.26 13.26 12.94 0 0 0
18/12/2015
13.26
 443,010 13.26 13.46 13.10 119,000 119,000 0
17/12/2015
13.26
 315,990 13.07 13.49 13.13 100,000 100,000 0
16/12/2015
13.07
 660,630 12.78 13.23 12.84 100,000 100,230 -0.0
15/12/2015
12.78
 312,370 12.71 12.87 12.65 100,000 106,160 -0.2
14/12/2015
12.71
 271,850 12.71 12.87 12.65 0 800 -0.0
11/12/2015
12.71
 546,380 12.52 12.81 12.52 0 0 0
10/12/2015
12.52
 173,900 12.71 12.74 12.45 500,000 500,000 0
09/12/2015
12.71
 318,380 12.94 13.00 12.71 420,000 426,460 -0.3
08/12/2015
12.94
 445,490 12.32 12.94 12.19 0 0 0
07/12/2015
12.32
 153,990 12.03 12.35 12.03 0 0 0
04/12/2015
12.03
 96,620 12.06 12.09 11.96 67,300 67,300 0

Chính sách bảo mật | Điều khoản sử dụng |