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)
22/07/2014
9.99
 42,590 9.99 10.02 9.96 0 6,760 -0.2
21/07/2014
9.99
 178,820 10.13 10.13 9.99 9,880 500 0.3
18/07/2014
10.13
 140,590 10.02 10.13 9.93 34,610 14,150 0.7
17/07/2014
10.02
 102,100 10.05 10.05 9.99 0 0 0
16/07/2014
10.05
 220,910 9.84 10.07 9.96 53,870 0 1.9
15/07/2014
9.84
 43,330 9.84 9.93 9.81 0 13,100 -0.4
14/07/2014
9.84
 47,510 9.87 9.96 9.81 0 0 0
11/07/2014
9.87
 66,310 9.84 9.90 9.78 0 16,000 -0.5
10/07/2014
9.84
 120,080 10.13 10.13 9.78 0 22,000 -0.8
09/07/2014
10.13
 76,330 9.96 10.13 9.99 0 24,250 -0.8
08/07/2014
9.96
 95,850 10.16 10.19 9.96 0 40,000 -1.4
07/07/2014
10.16
 410,550 9.73 10.19 9.81 2,900,700 340 92.9
04/07/2014
9.73
 57,030 9.84 9.87 9.70 5,104,682 3,000 163.3
03/07/2014
9.84
 77,650 9.73 9.84 9.73 3,293,966 0 106.4
02/07/2014
9.73
 73,720 9.78 9.84 9.64 0 13,850 -0.5
01/07/2014
9.78
 105,950 9.84 9.87 9.78 288,480 4,890 9.3
30/06/2014
9.84
 189,920 9.81 9.87 9.70 746,333 640 24.4
27/06/2014
9.81
 209,930 9.87 9.93 9.78 2,393,860 0 78.1
26/06/2014
9.87
 424,150 9.70 9.90 9.67 259,640 1,180 8.8
25/06/2014
9.70
 178,340 9.38 9.70 9.41 121,410 10,000 3.7
24/06/2014
9.38
 223,220 9.29 9.41 9.26 202,550 117,560 2.7
23/06/2014
9.29
 197,290 9.21 9.38 9.15 179,220 87,600 2.9
20/06/2014
9.21
 427,280 9.44 9.55 9.21 286,000 325,960 -1.2
19/06/2014
9.44
 215,580 9.52 9.52 8.97 138,950 0 4.5
18/06/2014
9.52
 226,100 9.64 9.70 9.52 149,700 0 5.0
17/06/2014
9.64
 210,400 9.64 9.70 9.55 118,220 0 3.9
16/06/2014
9.64
 174,320 9.64 9.78 9.50 91,170 40,000 1.7
13/06/2014
9.64
 123,280 9.61 9.67 9.55 93,330 4,900 2.9
12/06/2014
9.61
 122,080 9.58 9.67 9.50 47,990 4,240 1.5
11/06/2014
9.58
 115,630 9.55 9.67 9.50 44,190 12,100 1.1
10/06/2014
9.55
 93,280 9.61 9.67 9.50 64,790 9,720 1.8
09/06/2014
9.61
 304,450 9.50 9.81 9.41 60,620 31,750 1.0
06/06/2014
9.50
 266,360 9.44 9.52 9.32 170,820 32,050 4.5
05/06/2014
9.44
 251,040 9.47 9.50 9.35 186,680 33,380 5.0
04/06/2014
9.47
 240,910 9.50 9.52 9.32 181,860 21,400 5.2
03/06/2014
9.50
 341,730 9.38 9.67 9.26 158,740 26,000 4.4
02/06/2014
9.38
 248,720 9.44 9.47 9.21 154,920 23,290 4.2
30/05/2014
9.44
 281,020 9.55 9.70 9.26 115,570 25,790 2.9
29/05/2014
9.55
 1,083,820 9.32 9.96 9.41 236,330 93,490 4.9
28/05/2014
9.32
 538,620 8.71 9.32 9.26 170,970 132,510 1.2
27/05/2014
8.71
 233,800 8.54 8.83 8.54 74,150 21,490 1.6
26/05/2014
8.54
 384,050 8.28 8.54 8.19 104,200 26,230 2.3
23/05/2014
8.28
 196,010 8.13 8.31 8.13 79,420 16,890 1.8
22/05/2014
8.13
 191,090 8.28 8.28 8.13 130,100 16,930 3.2
21/05/2014
8.28
 174,870 8.16 8.40 8.08 18,380 16,550 0.0
20/05/2014
8.16
 133,820 8.19 8.19 7.96 25,150 11,560 0.4
19/05/2014
8.19
 284,190 8.31 8.31 8.02 162,280 18,970 4.1
16/05/2014
8.31
 350,050 7.99 8.31 7.93 181,920 51,180 3.7
15/05/2014
7.99
 881,500 7.82 8.28 7.73 680,260 58,110 17.3
14/05/2014
7.82
 386,180 7.32 7.82 7.18 257,610 86,690 4.5
13/05/2014
7.32
 317,490 7.27 7.32 6.95 227,550 26,690 5.0
12/05/2014
7.27
 665,350 7.79 7.79 7.27 358,500 39,640 8.0
09/05/2014
7.79
 407,860 7.76 7.90 7.53 127,040 61,050 1.8
08/05/2014
7.76
 724,140 8.34 8.34 7.76 311,000 25,560 7.7
07/05/2014
8.34
 104,280 8.22 8.45 8.16 62,000 4,910 1.6
06/05/2014
8.22
 196,530 8.28 8.28 7.90 12,000 17,160 -0.2
05/05/2014
8.28
 229,710 8.86 8.86 8.25 0 39,740 -1.2
29/04/2014
8.86
 194,810 8.89 8.89 8.71 18,990 7,530 0.4
28/04/2014
8.89
 316,630 8.66 8.95 8.66 83,000 127,260 -1.4
25/04/2014
8.66
 498,770 8.45 8.83 8.51 60,960 15,900 1.3
24/04/2014
8.45
 578,330 8.16 8.48 8.13 38,000 63,250 -0.7
23/04/2014
8.16
 228,010 8.25 8.25 8.08 70,920 7,640 1.8
22/04/2014
8.25
 227,300 7.93 8.25 7.90 19,820 5,300 0.4
21/04/2014
7.93
 183,090 8.25 8.40 7.93 14,910 2,240 0.4
18/04/2014
8.25
 325,650 8.86 8.86 8.25 0 1,530 -0.0
17/04/2014
8.86
 243,710 8.83 9.09 8.86 19,800 8,790 0.3
16/04/2014
8.83
 195,700 9.41 9.41 8.83 19,880 0 0.6
15/04/2014
9.41
 199,830 9.67 9.70 9.41 57,700 8,240 1.6
14/04/2014
9.67
 136,730 9.76 9.84 9.55 41,440 27,830 0.5
11/04/2014
9.76
 145,910 9.90 9.93 9.76 21,780 30 0.7
10/04/2014
9.90
 194,200 9.84 10.02 9.87 48,460 22,800 0.9
08/04/2014
9.84
 227,100 9.78 10.05 9.73 19,800 12,170 0.3
07/04/2014
9.78
 89,470 9.78 9.78 9.70 20,400 5,340 0.5
04/04/2014
9.78
 113,800 9.81 9.84 9.64 19,800 12,150 0.3
03/04/2014
9.81
 238,660 9.61 9.81 9.61 13,900 47,810 -1.1
02/04/2014
9.61
 236,800 9.78 9.81 9.41 0 28,570 -0.9
01/04/2014
9.78
 316,450 9.90 9.96 9.55 0 25,060 -0.8
31/03/2014
9.90
 294,180 10.05 10.05 9.90 0 34,920 -1.2
28/03/2014
10.05
 344,960 10.02 10.16 10.02 0 19,780 -0.7
27/03/2014
10.02
 307,200 10.05 10.10 9.93 59,880 58,990 0.0
26/03/2014
10.05
 650,880 10.22 10.28 10.02 66,090 41,810 0.8
25/03/2014
10.22
 463,840 10.33 10.42 10.22 49,890 39,000 0.4
24/03/2014
10.33
 390,950 10.13 10.45 10.31 0 27,840 -1.0
21/03/2014
10.13
 2,961,440 10.19 10.28 10.13 660,290 2,643,860 -69.6
20/03/2014
10.19
 977,950 10.25 10.36 10.16 43,000 753,380 -25.1
19/03/2014
10.25
 101,520 10.22 10.33 10.16 0 14,290 -0.5
18/03/2014
10.22
 394,210 10.13 10.36 10.13 0 68,850 -2.4
17/03/2014
10.13
 810,940 10.39 10.39 10.10 0 47,580 -1.7
14/03/2014
10.39
 304,430 10.65 10.71 10.33 32,780 1,260 1.2
13/03/2014
10.65
 170,230 10.65 10.74 10.54 33,890 39,290 -0.2
12/03/2014
10.65
 1,009,460 10.54 10.88 10.57 46,800 98,400 -1.9
11/03/2014
10.54
 849,320 10.13 10.65 10.13 36,780 95,970 -2.1
10/03/2014
10.13
 152,440 10.16 10.16 10.07 32,840 7,300 0.9
07/03/2014
10.16
 285,780 10.22 10.22 10.16 185,490 46,650 4.9
06/03/2014
10.22
 322,430 10.19 10.28 10.16 162,780 102,990 2.1
05/03/2014
10.19
 231,050 9.99 10.19 10.02 124,250 81,300 1.5
04/03/2014
9.99
 214,960 10.16 10.16 9.96 54,360 95,000 -1.4
03/03/2014
10.16
 398,370 10.22 10.31 10.05 42,780 77,770 -1.2
28/02/2014
10.22
 345,300 10.19 10.31 10.16 44,780 330 1.6
27/02/2014
10.19
 297,900 10.36 10.42 10.19 42,800 690 1.5

Chính sách bảo mật | Điều khoản sử dụng |