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)
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
17/01/2014
10.72
 1,412,750 10.37 10.90 10.49 341,710 487,210 -5.2
16/01/2014
10.37
 377,520 10.28 10.43 10.28 37,210 75,590 -1.3
15/01/2014
10.28
 513,000 10.28 10.49 10.28 96,960 60,000 1.3
14/01/2014
10.28
 483,490 10.28 10.34 10.25 128,270 144,170 -0.6
13/01/2014
10.28
 314,840 10.34 10.37 10.28 143,540 35,000 3.7
10/01/2014
10.34
 445,010 10.28 10.52 10.28 20,030 21,750 -0.1
09/01/2014
10.28
 500,770 10.22 10.28 10.16 273,370 100,000 5.9
08/01/2014
10.22
 482,180 10.19 10.22 10.10 198,820 161,370 1.3
07/01/2014
10.19
 493,710 10.07 10.25 10.10 226,540 52,030 5.9
06/01/2014
10.07
 319,900 9.77 10.07 9.74 0 72,000 -2.4
03/01/2014
9.77
 281,650 9.83 9.86 9.74 12,340 76,000 -2.1
02/01/2014
9.83
 270,100 10.01 10.13 9.80 5,000 0 0.2
31/12/2013
10.01
 242,850 10.01 10.16 10.01 0 1,660 -0.1
30/12/2013
10.01
 393,100 10.04 10.31 10.01 0 0 0
27/12/2013
10.04
 415,680 10.01 10.16 9.95 30,900 0 1.0
26/12/2013
10.01
 319,470 10.01 10.13 9.89 0 0 0
25/12/2013
10.01
 171,150 10.10 10.19 9.95 0 0 0
24/12/2013
10.10
 461,600 10.28 10.34 10.10 67,000 16,930 1.7
23/12/2013
10.28
 684,680 9.83 10.34 9.92 123,620 55,110 2.3
20/12/2013
9.83
 1,299,340 9.83 9.95 9.77 380,150 1,187,850 -26.7
19/12/2013
9.83
 327,120 9.83 9.98 9.83 65,000 48,210 0.5
18/12/2013
9.83
 186,830 9.74 9.89 9.71 22,500 18,710 0.1
17/12/2013
9.74
 277,110 9.77 9.95 9.68 54,380 360 1.8
16/12/2013
9.77
 600,620 10.13 10.13 9.77 385,890 99,420 9.4
13/12/2013
10.13
 315,930 10.13 10.19 10.07 173,210 0 5.9
12/12/2013
10.13
 620,280 10.13 10.13 9.98 376,450 3,200 12.6
11/12/2013
10.13
 714,510 10.22 10.34 10.07 527,670 3,000 17.8
10/12/2013
10.22
 386,510 10.19 10.34 10.07 150,160 3,660 5.0
09/12/2013
10.19
 556,400 10.34 10.34 10.13 273,100 0 9.3
06/12/2013
10.34
 685,140 10.13 10.52 10.19 582,910 5,000 20.1
05/12/2013
10.13
 1,020,640 9.59 10.25 9.59 495,650 29,510 15.7
04/12/2013
9.59
 1,165,960 9.23 9.65 9.23 479,560 3,200 15.1
03/12/2013
9.23
 376,670 9.12 9.32 9.12 92,940 8,100 2.6
02/12/2013
9.12
 185,090 9.15 9.15 9.03 99,010 0 3.0
29/11/2013
9.15
 323,850 9.12 9.26 9.12 47,840 0 1.5
28/11/2013
9.12
 183,650 9.26 9.26 9.12 0 1,220 -0.0
27/11/2013
9.26
 683,270 9.15 9.44 9.15 157,690 56,500 3.1

Chính sách bảo mật | Điều khoản sử dụng |