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)
28/05/2015
9.51
 245,600 9.57 9.60 9.44 0 0 0
27/05/2015
9.57
 211,890 9.57 9.66 9.47 0 0 0
26/05/2015
9.57
 342,780 9.75 9.88 9.57 0 0 0
25/05/2015
9.75
 355,830 9.47 9.78 9.44 0 0 0
22/05/2015
9.47
 133,130 9.51 9.54 9.35 0 0 0
21/05/2015
9.51
 156,990 9.41 9.51 9.35 0 0 0
20/05/2015
9.41
 237,550 9.10 9.44 9.10 0 0 0
19/05/2015
9.10
 152,310 8.98 9.20 8.95 0 830 -0.0
18/05/2015
8.98
 215,890 9.44 9.44 8.98 0 0 0
15/05/2015
9.44
 134,890 9.63 9.63 9.44 0 4,860 -0.1
14/05/2015
9.63
 211,390 9.57 9.63 9.44 0 0 0
13/05/2015
9.57
 249,670 9.54 9.69 9.54 0 0 0
12/05/2015
9.54
 639,670 9.38 9.72 9.44 0 0 0
11/05/2015
9.38
 161,930 9.57 9.57 9.35 0 0 0
08/05/2015
9.57
 467,660 9.47 9.81 9.44 0 230 -0.0
07/05/2015
9.47
 650,870 9.04 9.57 9.04 0 2,700 -0.1
06/05/2015
9.04
 350,850 8.92 9.10 8.82 0 0 0
05/05/2015
8.92
 261,450 8.67 8.92 8.61 0 0 0
04/05/2015
8.67
 386,280 9.13 9.13 8.61 0 0 0
27/04/2015
9.13
 73,820 9.13 9.16 9.07 0 0 0
24/04/2015
9.13
 166,910 9.16 9.23 9.10 0 0 0
23/04/2015
9.16
 220,460 9.04 9.20 8.89 0 0 0
22/04/2015
9.04
 238,630 8.89 9.23 8.89 0 780 -0.0
21/04/2015
8.89
 197,480 9.10 9.10 8.89 0 500 -0.0
20/04/2015
9.10
 284,540 9.20 9.29 9.04 0 0 0
17/04/2015
9.20
 620,300 8.61 9.20 8.61 0 0 0
16/04/2015
8.61
 134,580 8.48 8.61 8.48 0 1,010 -0.0
15/04/2015
8.48
 27,880 8.45 8.51 8.42 0 0 0
14/04/2015
8.45
 47,260 8.55 8.55 8.45 0 0 0
13/04/2015
8.55
 84,980 8.48 8.55 8.48 0 1,010 -0.0
10/04/2015
8.48
 49,170 8.48 8.61 8.48 0 0 0
09/04/2015
8.48
 79,020 8.39 8.55 8.39 0 2,230 -0.1
08/04/2015
8.39
 24,420 8.48 8.51 8.36 0 0 0
07/04/2015
8.48
 59,850 8.36 8.48 8.30 0 5,090 -0.1
06/04/2015
8.36
 14,380 8.48 8.48 8.36 0 0 0
03/04/2015
8.48
 44,170 8.36 8.51 8.36 0 10,960 -0.3
02/04/2015
8.36
 49,480 8.24 8.36 8.24 0 0 0
01/04/2015
8.24
 232,430 8.42 8.48 8.24 0 0 0
31/03/2015
8.42
 68,180 8.24 8.42 8.27 0 630 -0.0
30/03/2015
8.24
 165,670 8.39 8.48 8.24 0 100 -0.0
27/03/2015
8.39
 166,570 8.51 8.61 8.39 0 37,370 -1.0
26/03/2015
8.51
 195,020 8.70 8.73 8.51 0 129,630 -3.6
25/03/2015
8.70
 65,150 8.79 8.79 8.70 0 2,000 -0.1
24/03/2015
8.79
 122,000 8.79 8.82 8.73 0 2,000 -0.1
23/03/2015
8.79
 92,550 8.92 8.95 8.79 0 2,260 -0.1
20/03/2015
8.92
 44,790 8.89 8.92 8.86 0 2,000 -0.1
19/03/2015
8.89
 50,350 8.95 9.04 8.86 0 2,440 -0.1
18/03/2015
8.95
 170,110 8.82 8.98 8.82 0 8,190 -0.2
17/03/2015
8.82
 107,110 8.79 8.86 8.79 0 3,030 -0.1
16/03/2015
8.79
 127,050 8.82 8.86 8.79 0 1,560 -0.0
13/03/2015
8.82
 79,060 8.89 8.89 8.82 0 4,390 -0.1
12/03/2015
8.89
 130,680 8.86 8.89 8.79 0 17,000 -0.5
11/03/2015
8.86
 117,020 8.89 8.92 8.82 0 0 0
10/03/2015
8.89
 158,070 8.92 8.92 8.82 0 0 0
09/03/2015
8.92
 125,840 9.13 9.13 8.92 0 0 0
06/03/2015
9.13
 130,410 9.16 9.20 9.10 0 0 0
05/03/2015
9.16
 328,970 9.13 9.29 9.13 0 0 0
04/03/2015
9.13
 450,750 8.92 9.13 8.92 0 1,020 -0.0
03/03/2015
8.92
 229,060 8.82 8.92 8.76 0 0 0
02/03/2015
8.82
 51,490 8.79 8.82 8.73 0 0 0
27/02/2015
8.79
 93,370 8.79 8.89 8.73 0 0 0
26/02/2015
8.79
 89,980 8.79 8.92 8.73 0 0 0
25/02/2015
8.79
 138,980 8.79 8.98 8.79 0 0 0
24/02/2015
8.79
 88,100 8.79 8.86 8.70 0 11,510 -0.3
13/02/2015
8.79
 63,080 8.76 8.79 8.73 0 0 0
12/02/2015
8.76
 66,810 8.73 8.79 8.67 0 0 0
11/02/2015
8.73
 77,470 8.61 8.76 8.61 0 0 0
10/02/2015
8.61
 43,340 8.55 8.64 8.51 0 0 0
09/02/2015
8.55
 77,450 8.67 8.70 8.51 0 0 0
06/02/2015
8.67
 52,490 8.67 8.73 8.61 0 470 -0.0
05/02/2015
8.67
 58,330 8.64 8.76 8.61 0 0 0
04/02/2015
8.64
 114,710 8.67 8.79 8.61 0 2,000 -0.1
03/02/2015
8.67
 119,950 8.79 8.89 8.67 0 0 0
02/02/2015
8.79
 152,930 9.07 9.07 8.79 0 1,050 -0.0
30/01/2015
9.07
 263,060 9.20 9.20 8.98 0 90,000 -2.6
29/01/2015
9.20
 234,150 9.23 9.23 9.07 0 1,000 -0.0
28/01/2015
9.23
 180,230 9.38 9.38 9.23 0 1,140 -0.0
27/01/2015
9.38
 802,450 9.23 9.47 9.23 0 1,160 -0.0
26/01/2015
9.23
 331,120 9.20 9.29 9.10 0 1,000 -0.0
23/01/2015
9.20
 195,730 9.13 9.26 9.13 0 62,000 -1.8
22/01/2015
9.13
 197,140 9.13 9.20 9.10 0 60,000 -1.8
21/01/2015
9.13
 96,040 9.13 9.23 9.10 0 0 0
20/01/2015
9.13
 69,040 9.20 9.20 9.04 0 2,000 -0.1
19/01/2015
9.20
 168,910 9.20 9.23 9.10 0 0 0
16/01/2015
9.20
 211,150 9.29 9.38 9.20 0 0 0
15/01/2015
9.29
 177,640 9.20 9.35 9.20 0 0 0
14/01/2015
9.20
 192,400 9.32 9.32 9.16 0 130 -0.0
13/01/2015
9.32
 244,100 9.16 9.47 9.10 0 0 0
12/01/2015
9.16
 148,200 9.41 9.44 9.16 0 0 0
09/01/2015
9.41
 222,210 9.29 9.54 9.32 0 0 0
08/01/2015
9.29
 351,060 9.23 9.44 9.13 0 50 -0.0
07/01/2015
9.23
 281,560 9.10 9.38 9.10 0 2,000 -0.1
06/01/2015
9.10
 278,890 8.86 9.13 8.64 0 0 0
05/01/2015
8.86
 150,040 8.95 9.04 8.86 0 0 0
31/12/2014
8.95
 172,910 8.67 8.98 8.67 0 0 0
30/12/2014
8.67
 82,550 8.48 8.67 8.33 0 0 0
29/12/2014
8.48
 100,080 8.51 8.70 8.36 0 0 0
26/12/2014
8.51
 188,430 8.70 8.70 8.51 0 0 0
25/12/2014
8.70
 119,070 8.79 8.79 8.61 0 500 -0.0
24/12/2014
8.79
 46,170 8.73 8.92 8.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |