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)
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
05/02/2013
7.49
 245,670 7.87 7.95 7.49 88,660 70,500 0.5
04/02/2013
7.87
 279,680 7.87 8.07 7.87 33,160 144,350 -3.1
01/02/2013
7.87
 600,780 7.38 7.87 7.15 101,560 68,300 0.8
31/01/2013
7.38
 413,700 7.12 7.46 7.18 140,270 8,300 3.4
30/01/2013
7.12
 360,810 6.66 7.12 6.89 122,260 10,430 2.7
29/01/2013
6.66
 572,260 6.22 6.66 6.57 368,560 2,000 8.4
28/01/2013
6.22
 305,580 6.20 6.54 6.20 73,010 3,000 1.6
25/01/2013
6.20
 136,340 5.99 6.28 6.05 41,560 28,500 0.3
24/01/2013
5.99
 71,870 5.76 6.05 5.76 39,360 0 0.8
23/01/2013
5.76
 94,720 5.74 5.91 5.68 36,710 790 0.7
22/01/2013
5.74
 87,200 5.97 6.11 5.65 37,560 65,480 -0.6
21/01/2013
5.97
 99,910 6.08 6.22 5.97 12,200 0 0.3
18/01/2013
6.08
 102,120 6.14 6.14 6.05 39,880 3,900 0.8
17/01/2013
6.14
 178,650 6.34 6.34 6.14 32,680 350 0.7
16/01/2013
6.34
 422,730 6.28 6.51 6.25 59,480 25,000 0.8
15/01/2013
6.28
 332,940 6.37 6.57 6.20 32,480 98,600 -1.4
14/01/2013
6.37
 247,380 6.34 6.48 6.11 60,700 0 1.3
11/01/2013
6.34
 278,070 6.28 6.51 6.22 149,500 20,200 2.9
10/01/2013
6.28
 224,000 6.02 6.31 5.97 54,500 3,120 1.1
09/01/2013
6.02
 734,110 5.97 6.25 6.02 76,910 198,000 -2.6
08/01/2013
5.97
 279,020 5.71 5.97 5.76 56,770 79,000 -0.5
07/01/2013
5.71
 380,980 5.71 5.91 5.68 109,650 122,160 -0.2
04/01/2013
5.71
 287,780 5.45 5.71 5.48 31,350 70,000 -0.8
03/01/2013
5.45
 190,840 5.45 5.59 5.36 20,140 10,000 0.2
02/01/2013
5.45
 219,180 5.22 5.48 5.19 16,240 20,940 -0.1
28/12/2012
5.22
 245,280 5.16 5.27 5.16 17,240 0 0.3
27/12/2012
5.16
 146,520 5.07 5.30 5.07 16,240 0 0.3
26/12/2012
5.07
 93,340 4.99 5.13 4.93 12,000 36,000 -0.4
25/12/2012
4.99
 64,950 5.13 5.13 4.99 5,920 1,000 0.1
24/12/2012
5.13
 118,810 5.01 5.13 4.96 11,410 0 0.2
21/12/2012
5.01
 649,290 5.19 5.22 5.01 547,440 44,290 8.9
20/12/2012
5.19
 501,980 5.22 5.25 5.13 379,840 240 6.8
19/12/2012
5.22
 431,820 5.22 5.30 5.19 313,920 183,000 2.4
18/12/2012
5.22
 689,390 5.16 5.36 5.16 350,940 0 6.4
17/12/2012
5.16
 561,770 4.93 5.16 5.07 103,450 142,600 -0.7
14/12/2012
4.93
 125,560 5.10 5.13 4.93 11,430 41,310 -0.5
13/12/2012
5.10
 331,270 5.07 5.27 5.04 12,430 41,800 -0.5
12/12/2012
5.07
 437,330 4.84 5.07 4.81 11,430 10,400 0.0
11/12/2012
4.84
 104,200 4.81 4.90 4.81 13,440 200 0.2
10/12/2012
4.81
 159,120 4.76 4.90 4.76 0 0 0
07/12/2012
4.76
 116,950 4.78 4.81 4.76 0 28,750 -0.5
06/12/2012
4.78
 78,710 4.78 4.84 4.78 0 17,500 -0.3
05/12/2012
4.78
 171,380 4.76 4.87 4.67 0 33,460 -0.6
04/12/2012
4.76
 130,830 4.67 4.78 4.64 0 43,000 -0.7
03/12/2012
4.67
 107,950 4.61 4.70 4.58 1,700 34,000 -0.5
30/11/2012
4.61
 145,930 4.67 4.73 4.61 10,650 89,570 -1.3
29/11/2012
4.67
 128,470 4.67 4.76 4.67 96,000 14,400 1.3
28/11/2012
4.67
 210,620 4.76 4.78 4.64 20,000 168,000 -2.4
27/11/2012
4.76
 64,940 4.67 4.81 4.67 52,000 0 0.9
26/11/2012
4.67
 109,160 4.84 4.84 4.67 0 33,300 -0.5
23/11/2012
4.84
 198,510 4.78 4.99 4.84 0 0 0
22/11/2012
4.78
 119,450 4.58 4.78 4.67 72,300 680 1.2
21/11/2012
4.58
 320,460 4.81 4.81 4.58 5,000 153,090 -2.4
20/11/2012
4.81
 50,470 4.78 4.87 4.76 0 0 0
19/11/2012
4.78
 8,710 4.84 4.90 4.78 1,500 0 0.0
16/11/2012
4.84
 102,430 4.84 4.90 4.84 0 14,000 -0.2
15/11/2012
4.84
 62,790 4.87 4.87 4.76 137,760 108,000 0.5
14/11/2012
4.87
 24,430 4.87 4.90 4.84 0 0 0
13/11/2012
4.87
 112,480 4.93 4.93 4.84 3,300 9,800 -0.1
12/11/2012
4.93
 155,310 4.76 4.93 4.81 300 0 0.0
09/11/2012
4.76
 20,260 4.73 4.76 4.64 5,000 5,170 -0.0
08/11/2012
4.73
 86,790 4.70 4.76 4.58 0 6,100 -0.1
07/11/2012
4.70
 44,260 4.64 4.76 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |