CTCP Gemadept (gmd)

76.80
-2.60
(-3.27%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |