CTCP Gemadept (gmd)

77.60
2.50
(3.33%)
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
(2026-04-06) 		3.90 5.48% 22,521,900 1,202,473 -20.7
71.20
77.60
77.60
2 tháng
(2026-03-06) 		-2.90 -3.72% 68,422,700 4,527,373 229.1
70.70
79.50
77.60
3 tháng
(2026-02-04) 		1.80 2.46% 118,542,200 15,984,273 1,115.7
70.70
84.40
77.60
6 tháng
(2025-11-06) 		9 13.62% 210,862,200 22,682,673 1,562.7
57.40
84.40
77.60
12 tháng
(2025-05-12) 		22.94 43.97% 592,125,200 37,985,553 2,390.1
51.39
84.40
77.60
24 tháng
(2024-05-15) 		8.48 12.73% 911,378,200 13,323,902 1,027.4
40.84
84.40
77.60
36 tháng
(2023-05-22) 		36.57 94.91% 1,234,262,800 21,295,298 1,481.1
38.53
84.40
77.60
60 tháng
(2021-05-31) 		47.67 173.75% 2,232,018,100 45,440,875 2,579.8
27.43
84.40
77.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2013
8.76
 1,102,950 8.85 8.93 8.70 522,590 221,200 9.2
20/11/2013
8.85
 506,330 8.85 8.91 8.76 87,760 178,000 -2.8
19/11/2013
8.85
 420,480 8.82 8.93 8.79 40,130 0 1.2
18/11/2013
8.82
 761,240 8.79 9.02 8.79 7,500 2,380 0.2
15/11/2013
8.79
 307,670 8.62 8.79 8.65 4,000 0 0.1
14/11/2013
8.62
 257,170 8.56 8.65 8.47 0 6,970 -0.2
13/11/2013
8.56
 352,990 8.59 8.73 8.50 23,600 59,770 -1.1
12/11/2013
8.59
 630,810 8.91 8.93 8.59 12,300 46,960 -1.1
11/11/2013
8.91
 327,080 8.88 9.02 8.88 0 23,460 -0.7
08/11/2013
8.88
 542,830 8.91 8.99 8.82 17,000 4,400 0.4
07/11/2013
8.91
 551,660 9.11 9.16 8.88 111,000 3,620 3.2
06/11/2013
9.11
 533,870 8.85 9.14 8.88 43,620 3,000 1.3
05/11/2013
8.85
 1,027,970 8.42 8.85 8.39 50,000 2,000 1.4
04/11/2013
8.42
 555,740 8.44 8.50 8.36 166,600 0 4.9
01/11/2013
8.44
 312,540 8.36 8.47 8.36 85,290 500 2.5
31/10/2013
8.36
 208,390 8.42 8.53 8.36 790 36,560 -1.0
30/10/2013
8.42
 309,560 8.56 8.59 8.39 50,080 0 1.5
29/10/2013
8.56
 372,380 8.39 8.56 8.36 130,550 0 3.8
28/10/2013
8.39
 286,440 8.39 8.59 8.39 135,140 500 4.0
25/10/2013
8.39
 490,900 8.33 8.56 8.33 92,160 100 2.7
24/10/2013
8.33
 923,420 8.82 8.85 8.33 53,260 1,790 1.5
23/10/2013
8.82
 796,600 8.42 8.88 8.47 188,750 7,650 5.4
22/10/2013
8.42
 601,560 8.42 8.50 8.36 239,160 6,410 6.8
21/10/2013
8.42
 858,210 8.21 8.53 8.21 267,260 390 7.7
18/10/2013
8.21
 792,890 8.16 8.24 8.13 177,630 13,050 4.7
17/10/2013
8.16
 720,780 8.16 8.30 8.13 200,000 2,200 5.6
16/10/2013
8.16
 1,162,760 7.93 8.30 7.93 473,240 0 13.4
15/10/2013
7.93
 816,010 7.64 7.93 7.67 287,560 5,420 7.6
14/10/2013
7.64
 297,340 7.69 7.75 7.61 20,500 520 0.5
11/10/2013
7.69
 891,460 7.49 7.93 7.55 106,470 3,600 2.7
10/10/2013
7.49
 988,560 7.44 7.61 7.44 114,280 0 3.0
09/10/2013
7.44
 339,680 7.55 7.55 7.41 220 0 0.0
08/10/2013
7.55
 442,470 7.58 7.58 7.44 900 5,000 -0.1
07/10/2013
7.58
 409,650 7.35 7.61 7.38 42,500 2,400 1.1
04/10/2013
7.35
 299,530 7.38 7.41 7.35 3,200 330 0.1
03/10/2013
7.38
 332,800 7.29 7.41 7.26 1,420 18,610 -0.4
02/10/2013
7.29
 428,500 7.32 7.44 7.29 26,500 700 0.7
01/10/2013
7.32
 695,700 7.44 7.52 7.29 200 3,800 -0.1
30/09/2013
7.44
 508,920 7.26 7.49 7.32 37,080 0 1.0
27/09/2013
7.26
 711,990 7.12 7.38 7.15 37,540 0 0.9
26/09/2013
7.12
 315,430 7.18 7.20 7.03 20,670 0 0.5
25/09/2013
7.18
 523,090 7.18 7.29 7.15 18,610 12,100 0.2
24/09/2013
7.18
 538,820 7.06 7.20 7.06 0 4,000 -0.1
23/09/2013
7.06
 291,540 6.95 7.06 6.83 100 0 0.0
20/09/2013
6.95
 938,640 6.92 6.95 6.86 872,890 0 21.0
19/09/2013
6.92
 378,040 6.74 6.95 6.80 0 200 -0.0
18/09/2013
6.74
 175,430 6.92 6.92 6.74 16,640 0 0.4
17/09/2013
6.92
 226,060 6.92 6.95 6.83 33,280 8,300 0.6
16/09/2013
6.92
 438,370 6.77 6.97 6.86 0 0 0
13/09/2013
6.77
 181,850 6.74 6.83 6.71 16,640 0 0.4
12/09/2013
6.74
 154,680 6.74 6.74 6.69 0 9,760 -0.2
11/09/2013
6.74
 296,380 6.71 6.83 6.66 37,910 0 0.9
10/09/2013
6.71
 159,840 6.57 6.77 6.63 400 1,140 -0.0
09/09/2013
6.57
 303,770 6.80 6.80 6.57 170 0 0.0
06/09/2013
6.80
 356,640 6.63 6.89 6.63 39,860 0 0.9
05/09/2013
6.63
 228,730 6.51 6.66 6.48 80 2,070 -0.0
04/09/2013
6.51
 303,690 6.63 6.69 6.43 1,000 1,400 -0.0
03/09/2013
6.63
 318,140 6.77 6.95 6.63 5,200 16,610 -0.3
30/08/2013
6.77
 291,400 6.69 6.77 6.54 1,400 1,830 -0.0
29/08/2013
6.69
 421,920 7.00 7.12 6.69 11,100 174,300 -3.9
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

Chính sách bảo mật | Điều khoản sử dụng |