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)
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
04/04/2013
10.49
 394,830 10.84 10.86 10.49 35,780 29,450 0.2
03/04/2013
10.84
 471,040 11.01 11.15 10.84 38,380 94,110 -2.1
02/04/2013
11.01
 460,150 11.07 11.53 11.01 36,580 108,110 -2.8
01/04/2013
11.07
 496,780 11.27 11.44 10.92 37,600 172,870 -5.2
29/03/2013
11.27
 683,460 10.92 11.47 10.43 19,430 107,500 -3.4
28/03/2013
10.92
 1,303,560 11.35 11.73 10.89 37,450 313,200 -10.6
27/03/2013
11.35
 992,840 10.63 11.35 10.89 245,300 260,500 -0.6
26/03/2013
10.63
 581,520 9.94 10.63 10.23 37,870 167,813 -4.8
25/03/2013
9.94
 814,100 9.31 9.94 9.37 191,250 115,640 2.4
22/03/2013
9.31
 316,590 9.45 9.60 9.16 35,280 9,900 0.8
21/03/2013
9.45
 247,280 9.48 9.57 9.45 36,280 69,880 -1.1
20/03/2013
9.48
 559,140 9.40 9.57 9.22 35,300 59,410 -0.8
19/03/2013
9.40
 226,370 9.51 9.63 9.16 36,280 560 1.2
18/03/2013
9.51
 595,090 10.17 10.17 9.51 113,840 61,540 1.7
15/03/2013
10.17
 3,887,130 9.51 10.17 9.16 3,664,740 272,680 118.9
14/03/2013
9.51
 1,543,990 9.14 9.57 8.99 1,164,680 97,400 34.5
13/03/2013
9.14
 1,118,280 9.45 9.51 9.08 447,040 287,500 5.1
12/03/2013
9.45
 1,056,300 9.14 9.63 9.19 211,960 86,020 4.1
11/03/2013
9.14
 891,340 8.56 9.14 8.70 222,740 82,316 4.3
08/03/2013
8.56
 280,940 8.47 8.67 8.44 35,830 26,890 0.3
07/03/2013
8.47
 512,190 8.59 8.70 8.44 82,660 59,540 0.7
06/03/2013
8.59
 250,860 8.36 8.62 8.36 40,860 26,940 0.4
05/03/2013
8.36
 670,980 8.65 8.65 8.16 255,630 65,290 5.5
04/03/2013
8.65
 1,404,090 8.62 9.19 8.65 32,760 39,000 -0.2
01/03/2013
8.62
 700,550 8.59 8.76 8.36 118,660 31,500 2.6
28/02/2013
8.59
 1,339,980 8.24 8.76 8.39 107,520 41,400 2.0
27/02/2013
8.24
 701,080 8.21 8.33 7.93 35,560 97,790 -1.8
26/02/2013
8.21
 1,117,810 8.36 8.62 8.13 140,260 90,500 1.4
25/02/2013
8.36
 880,450 7.84 8.39 7.78 45,560 70,000 -0.7
22/02/2013
7.84
 639,350 7.98 8.33 7.78 134,040 14,210 3.4
21/02/2013
7.98
 686,320 8.18 8.42 7.98 86,340 134,790 -1.4
20/02/2013
8.18
 536,270 8.30 8.44 8.13 32,920 228,460 -5.6
19/02/2013
8.30
 510,320 8.24 8.65 8.18 32,560 148,260 -3.4
18/02/2013
8.24
 461,760 8.27 8.50 8.07 300 214,000 -6.2
08/02/2013
8.27
 151,280 7.93 8.33 7.95 46,260 54,850 -0.2
07/02/2013
7.93
 418,540 8.01 8.42 7.93 61,660 81,700 -0.6
06/02/2013
8.01
 766,270 7.49 8.01 7.46 102,760 360,820 -6.9

Chính sách bảo mật | Điều khoản sử dụng |