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)
28/08/2013
7.00
 907,880 7.32 7.32 6.92 0 110,760 -2.7
27/08/2013
7.32
 224,710 7.41 7.41 7.29 0 20,030 -0.5
26/08/2013
7.41
 379,680 7.26 7.44 7.18 0 63,880 -1.6
23/08/2013
7.26
 594,000 7.41 7.49 7.26 0 201,320 -5.1
22/08/2013
7.41
 562,590 7.64 7.64 7.35 0 26,850 -0.7
21/08/2013
7.64
 479,900 7.75 7.75 7.49 0 440 -0.0
20/08/2013
7.75
 605,490 7.87 7.87 7.64 0 34,090 -0.9
19/08/2013
7.87
 420,170 7.87 7.98 7.84 32,500 73,450 -1.1
16/08/2013
7.87
 1,027,980 7.95 7.98 7.78 8,200 5,240 0.1
15/08/2013
7.95
 1,147,220 7.64 8.07 7.55 2,500 0 0.1
14/08/2013
7.64
 499,740 7.58 7.67 7.55 200 0 0.0
13/08/2013
7.58
 847,360 7.49 7.72 7.52 29,500 3,000 0.7
12/08/2013
7.49
 188,500 7.55 7.58 7.44 0 0 0
09/08/2013
7.55
 346,620 7.52 7.64 7.49 180 32,400 -0.8
08/08/2013
7.52
 345,820 7.67 7.72 7.52 0 4,000 -0.1
07/08/2013
7.67
 647,760 7.44 7.75 7.44 0 0 0
06/08/2013
7.44
 420,250 7.29 7.49 7.29 16,610 35,890 -0.5
05/08/2013
7.29
 157,210 7.38 7.46 7.29 650 1,000 -0.0
02/08/2013
7.38
 281,770 7.26 7.44 7.26 16,710 0 0.4
01/08/2013
7.26
 193,480 7.26 7.41 7.20 2,340 27,000 -0.6
31/07/2013
7.26
 386,910 7.41 7.41 7.20 0 33,220 -0.8
30/07/2013
7.41
 388,250 7.12 7.44 7.09 100 0 0.0
29/07/2013
7.12
 603,520 7.55 7.55 7.12 1,540 0 0.0
26/07/2013
7.55
 350,770 7.49 7.67 7.32 230 19,650 -0.5
25/07/2013
7.49
 354,620 7.93 7.98 7.49 140 0 0.0
24/07/2013
7.93
 718,420 7.90 8.10 7.87 3,150 55,040 -1.4
23/07/2013
7.90
 356,340 7.98 8.01 7.90 4,800 3,710 0.0
22/07/2013
7.98
 424,390 8.07 8.10 7.87 1,900 14,000 -0.3
19/07/2013
8.07
 420,060 8.04 8.18 8.01 13,960 0 0.4
18/07/2013
8.04
 723,850 8.04 8.21 7.98 5,190 150 0.1
17/07/2013
8.04
 382,700 8.16 8.16 8.01 1,120 49,860 -1.4
16/07/2013
8.16
 585,400 7.95 8.24 7.98 7,000 260 0.2
15/07/2013
7.95
 1,210,110 7.64 8.04 7.78 0 54,610 -1.5
12/07/2013
7.64
 429,590 7.41 7.72 7.44 0 0 0
11/07/2013
7.41
 88,210 7.38 7.41 7.29 0 19,050 -0.5
10/07/2013
7.38
 339,300 7.46 7.52 7.38 1,110 83,050 -2.1
09/07/2013
7.46
 149,020 7.38 7.49 7.35 0 0 0
08/07/2013
7.38
 332,710 7.61 7.61 7.35 2,700 0 0.1
05/07/2013
7.61
 416,250 7.64 7.84 7.55 1,150 0 0.0
04/07/2013
7.64
 270,820 7.78 7.84 7.64 0 37,920 -1.0
03/07/2013
7.78
 724,310 7.44 7.93 7.41 1,000 37,920 -1.0
02/07/2013
7.44
 379,140 7.20 7.44 7.23 1,000 1,100 -0.0
01/07/2013
7.20
 192,010 7.29 7.29 7.06 0 18,220 -0.5
28/06/2013
7.29
 179,700 7.49 7.61 7.29 0 0 0
27/06/2013
7.49
 482,870 7.18 7.49 7.18 30,000 91,520 -1.6
26/06/2013
7.18
 563,320 7.49 7.61 7.18 2,340 298,320 -7.5
25/06/2013
7.49
 441,490 8.04 8.04 7.49 0 111,080 -2.9
24/06/2013
8.04
 399,070 7.93 8.07 7.81 1,000 225,090 -6.2
21/06/2013
7.93
 761,570 8.16 8.16 7.90 5,000 588,140 -16.1
20/06/2013
8.16
 373,550 8.39 8.42 8.16 300 72,690 -2.0
19/06/2013
8.39
 102,130 8.36 8.50 8.33 970 0 0.0
18/06/2013
8.36
 148,970 8.36 8.50 8.21 2,200 330 0.1
17/06/2013
8.36
 507,430 8.88 8.88 8.36 0 34,780 -1.0
14/06/2013
8.88
 233,340 9.08 9.22 8.88 5,300 97,620 -2.8
13/06/2013
9.08
 319,120 9.08 9.14 8.93 2,000 5,000 -0.1
12/06/2013
9.08
 287,820 9.14 9.31 9.08 5,580 130,200 -3.9
11/06/2013
9.14
 339,650 9.25 9.28 9.11 17,740 100 0.6
10/06/2013
9.25
 414,590 9.60 9.65 9.25 1,000 76,620 -2.4
07/06/2013
9.60
 612,010 9.28 9.60 9.16 205,000 0 6.7
06/06/2013
9.28
 467,520 9.05 9.40 8.96 2,400 146,530 -4.6
05/06/2013
9.05
 1,061,140 9.02 9.25 8.88 1,000 719,970 -22.4
04/06/2013
9.02
 557,940 9.68 9.71 9.02 3,450 144,200 -4.5
03/06/2013
9.68
 282,680 9.77 9.83 9.68 3,050 0 0.1
31/05/2013
9.77
 866,810 9.57 9.89 9.65 120,200 28,550 3.1
30/05/2013
9.57
 612,130 9.68 9.77 9.42 12,000 24,200 -0.4
29/05/2013
9.68
 527,050 9.80 10.03 9.68 29,290 40,500 -0.4
28/05/2013
9.80
 399,410 9.91 9.94 9.74 12,500 91,250 -2.7
27/05/2013
9.91
 308,120 9.86 10.14 9.86 600 0 0.0
24/05/2013
9.86
 468,170 9.77 10.14 9.71 2,000 190,260 -6.5
23/05/2013
9.77
 1,177,420 9.63 10.09 9.45 2,500 151,050 -5.1
22/05/2013
9.63
 226,460 9.71 9.74 9.54 3,000 0 0.1
21/05/2013
9.71
 490,290 9.65 9.91 9.65 20,300 4,330 0.5
20/05/2013
9.65
 554,840 9.11 9.71 9.02 2,900 0 0.1
17/05/2013
9.11
 301,170 9.34 9.51 9.11 0 26,020 -0.9
16/05/2013
9.34
 645,550 8.73 9.34 8.73 34,340 14,890 0.6
15/05/2013
8.73
 111,780 8.82 8.82 8.70 100 0 0.0
14/05/2013
8.82
 311,410 8.88 8.88 8.59 35,890 151,000 -3.5
13/05/2013
8.88
 112,700 8.93 8.99 8.88 9,600 0 0.3
10/05/2013
8.93
 284,280 8.93 9.05 8.82 3,000 0 0.1
09/05/2013
8.93
 282,260 8.82 9.14 8.82 0 0 0
08/05/2013
8.82
 334,730 9.05 9.11 8.79 22,810 130,000 -3.3
07/05/2013
9.05
 485,960 8.88 9.40 8.85 0 400 -0.0
06/05/2013
8.88
 303,290 8.30 8.88 8.50 0 1,090 -0.0
03/05/2013
8.30
 229,650 8.44 8.44 8.27 0 111,320 -3.2
02/05/2013
8.44
 242,160 8.56 8.67 8.36 0 112,560 -3.3
26/04/2013
8.56
 267,770 8.82 8.82 8.47 5,530 89,540 -2.5
25/04/2013
8.82
 361,120 8.67 9.08 8.79 5,000 129,500 -3.8
24/04/2013
8.67
 254,940 8.13 8.67 8.13 0 80,430 -2.4
23/04/2013
8.13
 203,080 8.24 8.33 7.87 0 40,900 -1.2
22/04/2013
8.24
 588,580 8.85 8.85 8.24 1,090 87,400 -2.5
18/04/2013
8.85
 315,930 9.37 9.37 8.76 4,000 118,560 -3.6
17/04/2013
9.37
 126,190 9.37 9.54 9.37 0 9,000 -0.3
16/04/2013
9.37
 356,230 9.68 9.68 9.08 1,300 48,230 -1.5
15/04/2013
9.68
 173,130 10.23 10.23 9.65 0 0 0
12/04/2013
10.23
 286,980 10.37 10.55 9.94 11,000 35,200 -0.8
11/04/2013
10.37
 396,560 10.23 10.52 10.09 50,120 92,300 -1.5
10/04/2013
10.23
 654,600 10.84 10.92 10.23 30 113,910 -4.1
09/04/2013
10.84
 176,710 10.81 11.04 10.72 1,500 20,890 -0.7
08/04/2013
10.81
 318,640 11.01 11.07 10.78 35,180 16,490 0.7
05/04/2013
11.01
 767,720 10.49 11.10 10.49 40,490 44,830 -0.1

Chính sách bảo mật | Điều khoản sử dụng |