CTCP Gemadept (gmd)

76.40
2.60
(3.52%)
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
(2026-06-30) 		0.20 0.27% 32,793,800 -2,123,974 0
72
79
76.40
2 tháng
(2026-06-01) 		0.50 0.68% 53,568,600 -2,865,121 0
72
79.60
76.40
3 tháng
(2026-05-04) 		0.82 1.12% 78,901,400 -5,566,304 0
72
79.60
76.40
6 tháng
(2026-02-02) 		7.53 11.36% 206,390,300 10,792,469 1,132.2
66.27
82.02
76.40
12 tháng
(2025-08-04) 		18.41 33.24% 508,371,500 37,075,779 2,725.1
55.39
82.02
76.40
24 tháng
(2024-08-09) 		12.04 19.50% 902,573,800 7,477,371 987.8
39.69
82.02
76.40
36 tháng
(2023-08-15) 		31.44 74.23% 1,248,016,900 13,443,794 1,338.0
39.48
82.02
76.40
60 tháng
(2021-08-25) 		38.46 108.80% 2,103,496,200 37,921,271 2,516.0
29.58
82.02
76.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2015
8.85
 152,310 8.73 8.94 8.70 0 830 -0.0
18/05/2015
8.73
 215,890 9.18 9.18 8.73 0 0 0
15/05/2015
9.18
 134,890 9.36 9.36 9.18 0 4,860 -0.1
14/05/2015
9.36
 211,390 9.30 9.36 9.18 0 0 0
13/05/2015
9.30
 249,670 9.27 9.42 9.27 0 0 0
12/05/2015
9.27
 639,670 9.12 9.45 9.18 0 0 0
11/05/2015
9.12
 161,930 9.30 9.30 9.09 0 0 0
08/05/2015
9.30
 467,660 9.21 9.54 9.18 0 230 -0.0
07/05/2015
9.21
 650,870 8.79 9.30 8.79 0 2,700 -0.1
06/05/2015
8.79
 350,850 8.67 8.85 8.57 0 0 0
05/05/2015
8.67
 261,450 8.42 8.67 8.36 0 0 0
04/05/2015
8.42
 386,280 8.88 8.88 8.36 0 0 0
27/04/2015
8.88
 73,820 8.88 8.91 8.82 0 0 0
24/04/2015
8.88
 166,910 8.91 8.97 8.85 0 0 0
23/04/2015
8.91
 220,460 8.79 8.94 8.64 0 0 0
22/04/2015
8.79
 238,630 8.64 8.97 8.64 0 780 -0.0
21/04/2015
8.64
 197,480 8.85 8.85 8.64 0 500 -0.0
20/04/2015
8.85
 284,540 8.94 9.03 8.79 0 0 0
17/04/2015
8.94
 620,300 8.36 8.94 8.36 0 0 0
16/04/2015
8.36
 134,580 8.24 8.36 8.24 0 1,010 -0.0
15/04/2015
8.24
 27,880 8.21 8.27 8.18 0 0 0
14/04/2015
8.21
 47,260 8.30 8.30 8.21 0 0 0
13/04/2015
8.30
 84,980 8.24 8.30 8.24 0 1,010 -0.0
10/04/2015
8.24
 49,170 8.24 8.36 8.24 0 0 0
09/04/2015
8.24
 79,020 8.15 8.30 8.15 0 2,230 -0.1
08/04/2015
8.15
 24,420 8.24 8.27 8.12 0 0 0
07/04/2015
8.24
 59,850 8.12 8.24 8.06 0 5,090 -0.1
06/04/2015
8.12
 14,380 8.24 8.24 8.12 0 0 0
03/04/2015
8.24
 44,170 8.12 8.27 8.12 0 10,960 -0.3
02/04/2015
8.12
 49,480 8.00 8.12 8.00 0 0 0
01/04/2015
8.00
 232,430 8.18 8.24 8.00 0 0 0
31/03/2015
8.18
 68,180 8.00 8.18 8.03 0 630 -0.0
30/03/2015
8.00
 165,670 8.15 8.24 8.00 0 100 -0.0
27/03/2015
8.15
 166,570 8.27 8.36 8.15 0 37,370 -1.0
26/03/2015
8.27
 195,020 8.45 8.48 8.27 0 129,630 -3.6
25/03/2015
8.45
 65,150 8.54 8.54 8.45 0 2,000 -0.1
24/03/2015
8.54
 122,000 8.54 8.57 8.48 0 2,000 -0.1
23/03/2015
8.54
 92,550 8.67 8.70 8.54 0 2,260 -0.1
20/03/2015
8.67
 44,790 8.64 8.67 8.60 0 2,000 -0.1
19/03/2015
8.64
 50,350 8.70 8.79 8.60 0 2,440 -0.1
18/03/2015
8.70
 170,110 8.57 8.73 8.57 0 8,190 -0.2
17/03/2015
8.57
 107,110 8.54 8.60 8.54 0 3,030 -0.1
16/03/2015
8.54
 127,050 8.57 8.60 8.54 0 1,560 -0.0
13/03/2015
8.57
 79,060 8.64 8.64 8.57 0 4,390 -0.1
12/03/2015
8.64
 130,680 8.60 8.64 8.54 0 17,000 -0.5
11/03/2015
8.60
 117,020 8.64 8.67 8.57 0 0 0
10/03/2015
8.64
 158,070 8.67 8.67 8.57 0 0 0
09/03/2015
8.67
 125,840 8.88 8.88 8.67 0 0 0
06/03/2015
8.88
 130,410 8.91 8.94 8.85 0 0 0
05/03/2015
8.91
 328,970 8.88 9.03 8.88 0 0 0
04/03/2015
8.88
 450,750 8.67 8.88 8.67 0 1,020 -0.0
03/03/2015
8.67
 229,060 8.57 8.67 8.51 0 0 0
02/03/2015
8.57
 51,490 8.54 8.57 8.48 0 0 0
27/02/2015
8.54
 93,370 8.54 8.64 8.48 0 0 0
26/02/2015
8.54
 89,980 8.54 8.67 8.48 0 0 0
25/02/2015
8.54
 138,980 8.54 8.73 8.54 0 0 0
24/02/2015
8.54
 88,100 8.54 8.60 8.45 0 11,510 -0.3
13/02/2015
8.54
 63,080 8.51 8.54 8.48 0 0 0
12/02/2015
8.51
 66,810 8.48 8.54 8.42 0 0 0
11/02/2015
8.48
 77,470 8.36 8.51 8.36 0 0 0
10/02/2015
8.36
 43,340 8.30 8.39 8.27 0 0 0
09/02/2015
8.30
 77,450 8.42 8.45 8.27 0 0 0
06/02/2015
8.42
 52,490 8.42 8.48 8.36 0 470 -0.0
05/02/2015
8.42
 58,330 8.39 8.51 8.36 0 0 0
04/02/2015
8.39
 114,710 8.42 8.54 8.36 0 2,000 -0.1
03/02/2015
8.42
 119,950 8.54 8.64 8.42 0 0 0
02/02/2015
8.54
 152,930 8.82 8.82 8.54 0 1,050 -0.0
30/01/2015
8.82
 263,060 8.94 8.94 8.73 0 90,000 -2.6
29/01/2015
8.94
 234,150 8.97 8.97 8.82 0 1,000 -0.0
28/01/2015
8.97
 180,230 9.12 9.12 8.97 0 1,140 -0.0
27/01/2015
9.12
 802,450 8.97 9.21 8.97 0 1,160 -0.0
26/01/2015
8.97
 331,120 8.94 9.03 8.85 0 1,000 -0.0
23/01/2015
8.94
 195,730 8.88 9.00 8.88 0 62,000 -1.8
22/01/2015
8.88
 197,140 8.88 8.94 8.85 0 60,000 -1.8
21/01/2015
8.88
 96,040 8.88 8.97 8.85 0 0 0
20/01/2015
8.88
 69,040 8.94 8.94 8.79 0 2,000 -0.1
19/01/2015
8.94
 168,910 8.94 8.97 8.85 0 0 0
16/01/2015
8.94
 211,150 9.03 9.12 8.94 0 0 0
15/01/2015
9.03
 177,640 8.94 9.09 8.94 0 0 0
14/01/2015
8.94
 192,400 9.06 9.06 8.91 0 130 -0.0
13/01/2015
9.06
 244,100 8.91 9.21 8.85 0 0 0
12/01/2015
8.91
 148,200 9.15 9.18 8.91 0 0 0
09/01/2015
9.15
 222,210 9.03 9.27 9.06 0 0 0
08/01/2015
9.03
 351,060 8.97 9.18 8.88 0 50 -0.0
07/01/2015
8.97
 281,560 8.85 9.12 8.85 0 2,000 -0.1
06/01/2015
8.85
 278,890 8.60 8.88 8.39 0 0 0
05/01/2015
8.60
 150,040 8.70 8.79 8.60 0 0 0
31/12/2014
8.70
 172,910 8.42 8.73 8.42 0 0 0
30/12/2014
8.42
 82,550 8.24 8.42 8.09 0 0 0
29/12/2014
8.24
 100,080 8.27 8.45 8.12 0 0 0
26/12/2014
8.27
 188,430 8.45 8.45 8.27 0 0 0
25/12/2014
8.45
 119,070 8.54 8.54 8.36 0 500 -0.0
24/12/2014
8.54
 46,170 8.48 8.67 8.51 0 0 0
23/12/2014
8.48
 136,140 8.70 8.73 8.45 0 16,890 -0.5
22/12/2014
8.70
 160,680 8.51 8.70 8.42 0 0 0
19/12/2014
8.51
 103,800 8.60 8.64 8.45 0 0 0
18/12/2014
8.60
 193,100 8.39 8.67 8.51 0 0 0
17/12/2014
8.39
 492,610 9.00 9.03 8.39 65,000 73,450 -0.3
16/12/2014
9.00
 154,340 9.27 9.27 9.00 0 10,560 -0.3
15/12/2014
9.27
 120,690 9.15 9.33 9.12 0 10,460 -0.3

Chính sách bảo mật | Điều khoản sử dụng |