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)
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
06/11/2012
4.64
 128,730 4.58 4.73 4.61 55,000 43,390 0.2
05/11/2012
4.58
 128,860 4.81 4.81 4.58 0 4,940 -0.1
02/11/2012
4.81
 134,970 5.04 5.04 4.81 0 1,040 -0.0
01/11/2012
5.04
 20,560 5.25 5.25 5.04 5,000 0 0.1
31/10/2012
5.25
 51,350 5.04 5.25 4.90 0 830 -0.0
30/10/2012
5.04
 149,780 5.10 5.27 5.04 120,000 56,000 1.2
29/10/2012
5.10
 107,400 5.36 5.36 5.10 4,900 0 0.1
26/10/2012
5.36
 352,930 5.33 5.36 5.30 288,330 34,000 4.7
25/10/2012
5.33
 276,500 5.30 5.33 5.22 247,000 0 4.5
24/10/2012
5.30
 184,120 5.42 5.42 5.22 141,500 0 2.6
23/10/2012
5.42
 403,810 5.19 5.45 5.25 274,500 19,000 4.7
22/10/2012
5.19
 230,200 5.25 5.25 5.07 195,510 0 3.5
19/10/2012
5.25
 340,220 5.13 5.36 5.13 93,500 0 1.7
18/10/2012
5.13
 110,340 4.99 5.19 5.07 23,490 2,400 0.4
17/10/2012
4.99
 62,370 5.19 5.19 4.99 0 10,000 -0.2
16/10/2012
5.19
 211,640 4.96 5.19 5.04 36,000 8,950 0.5
15/10/2012
4.96
 129,860 5.19 5.19 4.96 0 13,180 -0.2
12/10/2012
5.19
 639,940 5.19 5.45 5.13 0 69,870 -1.3
11/10/2012
5.19
 48,310 4.96 5.19 5.19 0 3,000 -0.1
10/10/2012
4.96
 150,430 4.73 4.96 4.87 0 35,000 -0.6
09/10/2012
4.73
 417,570 4.52 4.73 4.61 0 361,510 -5.9
08/10/2012
4.52
 33,490 4.47 4.55 4.47 0 0 0
05/10/2012
4.47
 91,380 4.38 4.50 4.41 500 77,750 -1.2
04/10/2012
4.38
 101,570 4.44 4.47 4.38 100 99,870 -1.5
03/10/2012
4.44
 34,090 4.41 4.55 4.44 1,900 0 0.0
02/10/2012
4.41
 39,210 4.41 4.47 4.32 0 12,000 -0.2
01/10/2012
4.41
 67,650 4.52 4.58 4.38 1,200 0 0.0
28/09/2012
4.52
 106,160 4.58 4.58 4.52 15,090 54,750 -0.6
27/09/2012
4.58
 208,050 4.73 4.76 4.58 76,000 108,040 -0.5
26/09/2012
4.73
 159,820 4.70 4.84 4.61 79,010 58,510 0.3
25/09/2012
4.70
 36,590 4.50 4.70 4.61 8,700 511,900 -8.2
24/09/2012
4.50
 32,620 4.44 4.64 4.50 0 510,410 -8.2
21/09/2012
4.44
 1,537,960 4.67 4.84 4.44 225,590 1,502,050 -20.3
20/09/2012
4.67
 213,590 4.81 4.81 4.64 111,200 306,650 -3.2
19/09/2012
4.81
 151,820 5.01 5.01 4.81 101,220 227,790 -2.1
18/09/2012
5.01
 92,880 5.13 5.13 4.99 60,740 56,460 0.1
17/09/2012
5.13
 143,450 5.04 5.27 5.07 95,350 166,070 -1.3

Chính sách bảo mật | Điều khoản sử dụng |