CTCP Gemadept (gmd)

77
-2.40
(-3.02%)
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
(2026-02-23) 		0.50 0.66% 50,021,000 9,080,700 719.8
71.50
84.40
79.40
2 tháng
(2026-01-19) 		12.20 19.12% 101,383,300 18,457,500 1,386.3
63.80
84.40
79.40
3 tháng
(2025-12-18) 		17.60 30.14% 122,531,300 22,574,700 1,639.0
58.40
84.40
79.40
6 tháng
(2025-09-19) 		3.10 4.25% 244,031,400 28,278,500 2,043.8
57.40
84.40
79.40
12 tháng
(2025-03-24) 		18.90 33.10% 624,447,000 27,255,896 1,957.1
40.84
84.40
79.40
24 tháng
(2024-03-28) 		11.79 18.36% 914,466,200 10,257,929 894.2
40.84
84.40
79.40
36 tháng
(2023-04-03) 		35.21 86.33% 1,206,711,900 16,736,255 1,307.2
38.22
84.40
79.40
60 tháng
(2021-04-13) 		50.16 194.10% 2,267,859,600 51,301,202 2,810.8
23.69
84.40
79.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |