CTCP Gemadept (gmd)

67.90
2.10
(3.19%)
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
(2025-12-30) 		4 6.47% 35,971,900 7,173,300 476.1
60.40
70.50
67.90
2 tháng
(2025-12-01) 		2.30 3.62% 58,452,200 7,505,300 494.7
57.40
70.50
67.90
3 tháng
(2025-10-31) 		-2.30 -3.38% 93,062,000 7,370,600 493.1
57.40
70.50
67.90
6 tháng
(2025-08-04) 		8.80 15.44% 299,084,600 26,329,110 1,595.7
57
74
67.90
12 tháng
(2025-02-03) 		5.51 9.13% 588,396,500 -1,288,915 -3.5
40.84
74
67.90
24 tháng
(2024-02-15) 		10.01 17.95% 887,234,100 -1,604,675 -24.3
40.84
74
67.90
36 tháng
(2023-02-14) 		25.56 63.51% 1,142,467,400 346,251 101.5
37.91
74
67.90
60 tháng
(2021-02-24) 		41.62 172.17% 2,273,087,500 33,794,262 1,613.1
23.47
74
67.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2014
9.56
 197,290 9.47 9.65 9.41 179,220 87,600 2.9
20/06/2014
9.47
 427,280 9.71 9.83 9.47 286,000 325,960 -1.2
19/06/2014
9.71
 215,580 9.80 9.80 9.23 138,950 0 4.5
18/06/2014
9.80
 226,100 9.92 9.98 9.80 149,700 0 5.0
17/06/2014
9.92
 210,400 9.92 9.98 9.83 118,220 0 3.9
16/06/2014
9.92
 174,320 9.92 10.07 9.77 91,170 40,000 1.7
13/06/2014
9.92
 123,280 9.89 9.95 9.83 93,330 4,900 2.9
12/06/2014
9.89
 122,080 9.86 9.95 9.77 47,990 4,240 1.5
11/06/2014
9.86
 115,630 9.83 9.95 9.77 44,190 12,100 1.1
10/06/2014
9.83
 93,280 9.89 9.95 9.77 64,790 9,720 1.8
09/06/2014
9.89
 304,450 9.77 10.10 9.68 60,620 31,750 1.0
06/06/2014
9.77
 266,360 9.71 9.80 9.59 170,820 32,050 4.5
05/06/2014
9.71
 251,040 9.74 9.77 9.62 186,680 33,380 5.0
04/06/2014
9.74
 240,910 9.77 9.80 9.59 181,860 21,400 5.2
03/06/2014
9.77
 341,730 9.65 9.95 9.53 158,740 26,000 4.4
02/06/2014
9.65
 248,720 9.71 9.74 9.47 154,920 23,290 4.2
30/05/2014
9.71
 281,020 9.83 9.98 9.53 115,570 25,790 2.9
29/05/2014
9.83
 1,083,820 9.59 10.25 9.68 236,330 93,490 4.9
28/05/2014
9.59
 538,620 8.97 9.59 9.53 170,970 132,510 1.2
27/05/2014
8.97
 233,800 8.79 9.09 8.79 74,150 21,490 1.6
26/05/2014
8.79
 384,050 8.52 8.79 8.43 104,200 26,230 2.3
23/05/2014
8.52
 196,010 8.37 8.55 8.37 79,420 16,890 1.8
22/05/2014
8.37
 191,090 8.52 8.52 8.37 130,100 16,930 3.2
21/05/2014
8.52
 174,870 8.40 8.64 8.31 18,380 16,550 0.0
20/05/2014
8.40
 133,820 8.43 8.43 8.19 25,150 11,560 0.4
19/05/2014
8.43
 284,190 8.55 8.55 8.25 162,280 18,970 4.1
16/05/2014
8.55
 350,050 8.22 8.55 8.16 181,920 51,180 3.7
15/05/2014
8.22
 881,500 8.04 8.52 7.95 680,260 58,110 17.3
14/05/2014
8.04
 386,180 7.54 8.04 7.39 257,610 86,690 4.5
13/05/2014
7.54
 317,490 7.48 7.54 7.15 227,550 26,690 5.0
12/05/2014
7.48
 665,350 8.01 8.01 7.48 358,500 39,640 8.0
09/05/2014
8.01
 407,860 7.98 8.13 7.75 127,040 61,050 1.8
08/05/2014
7.98
 724,140 8.58 8.58 7.98 311,000 25,560 7.7
07/05/2014
8.58
 104,280 8.46 8.70 8.40 62,000 4,910 1.6
06/05/2014
8.46
 196,530 8.52 8.52 8.13 12,000 17,160 -0.2
05/05/2014
8.52
 229,710 9.12 9.12 8.49 0 39,740 -1.2
29/04/2014
9.12
 194,810 9.15 9.15 8.97 18,990 7,530 0.4
28/04/2014
9.15
 316,630 8.91 9.21 8.91 83,000 127,260 -1.4
25/04/2014
8.91
 498,770 8.70 9.09 8.76 60,960 15,900 1.3
24/04/2014
8.70
 578,330 8.40 8.73 8.37 38,000 63,250 -0.7
23/04/2014
8.40
 228,010 8.49 8.49 8.31 70,920 7,640 1.8
22/04/2014
8.49
 227,300 8.16 8.49 8.13 19,820 5,300 0.4
21/04/2014
8.16
 183,090 8.49 8.64 8.16 14,910 2,240 0.4
18/04/2014
8.49
 325,650 9.12 9.12 8.49 0 1,530 -0.0
17/04/2014
9.12
 243,710 9.09 9.35 9.12 19,800 8,790 0.3
16/04/2014
9.09
 195,700 9.68 9.68 9.09 19,880 0 0.6
15/04/2014
9.68
 199,830 9.95 9.98 9.68 57,700 8,240 1.6
14/04/2014
9.95
 136,730 10.04 10.13 9.83 41,440 27,830 0.5
11/04/2014
10.04
 145,910 10.19 10.22 10.04 21,780 30 0.7
10/04/2014
10.19
 194,200 10.13 10.31 10.16 48,460 22,800 0.9
08/04/2014
10.13
 227,100 10.07 10.34 10.01 19,800 12,170 0.3
07/04/2014
10.07
 89,470 10.07 10.07 9.98 20,400 5,340 0.5
04/04/2014
10.07
 113,800 10.10 10.13 9.92 19,800 12,150 0.3
03/04/2014
10.10
 238,660 9.89 10.10 9.89 13,900 47,810 -1.1
02/04/2014
9.89
 236,800 10.07 10.10 9.68 0 28,570 -0.9
01/04/2014
10.07
 316,450 10.19 10.25 9.83 0 25,060 -0.8
31/03/2014
10.19
 294,180 10.34 10.34 10.19 0 34,920 -1.2
28/03/2014
10.34
 344,960 10.31 10.46 10.31 0 19,780 -0.7
27/03/2014
10.31
 307,200 10.34 10.40 10.22 59,880 58,990 0.0
26/03/2014
10.34
 650,880 10.52 10.58 10.31 66,090 41,810 0.8
25/03/2014
10.52
 463,840 10.63 10.72 10.52 49,890 39,000 0.4
24/03/2014
10.63
 390,950 10.43 10.75 10.61 0 27,840 -1.0
21/03/2014
10.43
 2,961,440 10.49 10.58 10.43 660,290 2,643,860 -69.6
20/03/2014
10.49
 977,950 10.55 10.66 10.46 43,000 753,380 -25.1
19/03/2014
10.55
 101,520 10.52 10.63 10.46 0 14,290 -0.5
18/03/2014
10.52
 394,210 10.43 10.66 10.43 0 68,850 -2.4
17/03/2014
10.43
 810,940 10.69 10.69 10.40 0 47,580 -1.7
14/03/2014
10.69
 304,430 10.96 11.02 10.63 32,780 1,260 1.2
13/03/2014
10.96
 170,230 10.96 11.05 10.84 33,890 39,290 -0.2
12/03/2014
10.96
 1,009,460 10.84 11.20 10.87 46,800 98,400 -1.9
11/03/2014
10.84
 849,320 10.43 10.96 10.43 36,780 95,970 -2.1
10/03/2014
10.43
 152,440 10.46 10.46 10.37 32,840 7,300 0.9
07/03/2014
10.46
 285,780 10.52 10.52 10.46 185,490 46,650 4.9
06/03/2014
10.52
 322,430 10.49 10.58 10.46 162,780 102,990 2.1
05/03/2014
10.49
 231,050 10.28 10.49 10.31 124,250 81,300 1.5
04/03/2014
10.28
 214,960 10.46 10.46 10.25 54,360 95,000 -1.4
03/03/2014
10.46
 398,370 10.52 10.61 10.34 42,780 77,770 -1.2
28/02/2014
10.52
 345,300 10.49 10.61 10.46 44,780 330 1.6
27/02/2014
10.49
 297,900 10.66 10.72 10.49 42,800 690 1.5
26/02/2014
10.66
 294,490 10.75 10.81 10.66 36,690 0 1.3
25/02/2014
10.75
 445,580 10.69 10.84 10.66 33,330 160 1.2
24/02/2014
10.69
 268,980 10.69 10.72 10.55 36,460 18,540 0.6
21/02/2014
10.69
 482,600 10.72 10.75 10.49 70,270 34,280 1.3
20/02/2014
10.72
 927,180 11.08 11.35 10.49 500,470 105,170 14.7
19/02/2014
11.08
 1,221,250 10.58 11.11 10.69 288,920 429,370 -5.2
18/02/2014
10.58
 1,241,330 10.55 10.58 10.43 403,860 30,000 13.1
17/02/2014
10.55
 352,480 10.63 10.66 10.49 49,000 4,000 1.6
14/02/2014
10.63
 487,520 10.63 10.81 10.61 85,280 27,470 2.1
13/02/2014
10.63
 572,410 10.49 10.69 10.46 90,570 0 3.2
12/02/2014
10.49
 309,030 10.37 10.49 10.34 32,780 1,240 1.1
11/02/2014
10.37
 780,180 10.46 10.55 10.37 39,510 890 1.4
10/02/2014
10.46
 394,710 10.46 10.52 10.40 37,200 0 1.3
07/02/2014
10.46
 191,710 10.63 10.72 10.43 32,800 25,860 0.2
06/02/2014
10.63
 355,370 10.46 10.66 10.46 154,900 55,640 3.5
27/01/2014
10.46
 229,260 10.46 10.52 10.37 32,800 27,790 0.2
24/01/2014
10.46
 275,460 10.52 10.63 10.43 47,800 17,440 1.1
23/01/2014
10.52
 305,220 10.52 10.72 10.52 125,350 0 4.5
22/01/2014
10.52
 929,730 10.75 10.75 10.43 492,460 15,860 17.0
21/01/2014
10.75
 320,210 10.49 10.75 10.43 205,680 9,760 7.0
20/01/2014
10.49
 623,970 10.72 10.90 10.49 249,960 143,810 3.8

Chính sách bảo mật | Điều khoản sử dụng |