CTCP Gemadept (gmd)

76.40
2.60
(3.52%)
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
(2026-06-29) 		-0.70 -0.95% 32,889,100 -2,712,850 0
72
79
73.80
2 tháng
(2026-06-01) 		-0.40 -0.55% 52,904,600 -3,092,621 0
72
79.60
73.80
3 tháng
(2026-05-04) 		-0.08 -0.11% 78,237,400 -5,793,804 0
72
79.60
73.80
6 tháng
(2026-01-30) 		6.33 9.52% 207,627,600 10,356,569 1,118.2
66.27
82.02
73.80
12 tháng
(2025-08-04) 		17.51 31.61% 507,707,500 36,848,279 2,725.1
55.39
82.02
73.80
24 tháng
(2024-08-08) 		11.63 18.97% 902,355,900 7,218,271 985.4
39.69
82.02
73.80
36 tháng
(2023-08-14) 		30.77 73.03% 1,248,048,400 13,212,994 1,337.8
39.48
82.02
73.80
60 tháng
(2021-08-24) 		38.26 110.43% 2,106,843,700 36,378,771 2,454.0
29.58
82.02
73.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2013
7.06
 711,990 6.92 7.17 6.95 37,540 0 0.9
26/09/2013
6.92
 315,430 6.97 7.00 6.83 20,670 0 0.5
25/09/2013
6.97
 523,090 6.97 7.09 6.95 18,610 12,100 0.2
24/09/2013
6.97
 538,820 6.86 7.00 6.86 0 4,000 -0.1
23/09/2013
6.86
 291,540 6.75 6.86 6.64 100 0 0.0
20/09/2013
6.75
 938,640 6.72 6.75 6.67 872,890 0 21.0
19/09/2013
6.72
 378,040 6.55 6.75 6.61 0 200 -0.0
18/09/2013
6.55
 175,430 6.72 6.72 6.55 16,640 0 0.4
17/09/2013
6.72
 226,060 6.72 6.75 6.64 33,280 8,300 0.6
16/09/2013
6.72
 438,370 6.58 6.78 6.67 0 0 0
13/09/2013
6.58
 181,850 6.55 6.64 6.53 16,640 0 0.4
12/09/2013
6.55
 154,680 6.55 6.55 6.50 0 9,760 -0.2
11/09/2013
6.55
 296,380 6.53 6.64 6.47 37,910 0 0.9
10/09/2013
6.53
 159,840 6.39 6.58 6.44 400 1,140 -0.0
09/09/2013
6.39
 303,770 6.61 6.61 6.39 170 0 0.0
06/09/2013
6.61
 356,640 6.44 6.69 6.44 39,860 0 0.9
05/09/2013
6.44
 228,730 6.33 6.47 6.30 80 2,070 -0.0
04/09/2013
6.33
 303,690 6.44 6.50 6.25 1,000 1,400 -0.0
03/09/2013
6.44
 318,140 6.58 6.75 6.44 5,200 16,610 -0.3
30/08/2013
6.58
 291,400 6.50 6.58 6.36 1,400 1,830 -0.0
29/08/2013
6.50
 421,920 6.81 6.92 6.50 11,100 174,300 -3.9
28/08/2013
6.81
 907,880 7.11 7.11 6.72 0 110,760 -2.7
27/08/2013
7.11
 224,710 7.20 7.20 7.09 0 20,030 -0.5
26/08/2013
7.20
 379,680 7.06 7.23 6.97 0 63,880 -1.6
23/08/2013
7.06
 594,000 7.20 7.28 7.06 0 201,320 -5.1
22/08/2013
7.20
 562,590 7.42 7.42 7.14 0 26,850 -0.7
21/08/2013
7.42
 479,900 7.53 7.53 7.28 0 440 -0.0
20/08/2013
7.53
 605,490 7.65 7.65 7.42 0 34,090 -0.9
19/08/2013
7.65
 420,170 7.65 7.76 7.62 32,500 73,450 -1.1
16/08/2013
7.65
 1,027,980 7.73 7.76 7.56 8,200 5,240 0.1
15/08/2013
7.73
 1,147,220 7.42 7.84 7.34 2,500 0 0.1
14/08/2013
7.42
 499,740 7.37 7.45 7.34 200 0 0.0
13/08/2013
7.37
 847,360 7.28 7.51 7.31 29,500 3,000 0.7
12/08/2013
7.28
 188,500 7.34 7.37 7.23 0 0 0
09/08/2013
7.34
 346,620 7.31 7.42 7.28 180 32,400 -0.8
08/08/2013
7.31
 345,820 7.45 7.51 7.31 0 4,000 -0.1
07/08/2013
7.45
 647,760 7.23 7.53 7.23 0 0 0
06/08/2013
7.23
 420,250 7.09 7.28 7.09 16,610 35,890 -0.5
05/08/2013
7.09
 157,210 7.17 7.25 7.09 650 1,000 -0.0
02/08/2013
7.17
 281,770 7.06 7.23 7.06 16,710 0 0.4
01/08/2013
7.06
 193,480 7.06 7.20 7.00 2,340 27,000 -0.6
31/07/2013
7.06
 386,910 7.20 7.20 7.00 0 33,220 -0.8
30/07/2013
7.20
 388,250 6.92 7.23 6.89 100 0 0.0
29/07/2013
6.92
 603,520 7.34 7.34 6.92 1,540 0 0.0
26/07/2013
7.34
 350,770 7.28 7.45 7.11 230 19,650 -0.5
25/07/2013
7.28
 354,620 7.70 7.76 7.28 140 0 0.0
24/07/2013
7.70
 718,420 7.67 7.87 7.65 3,150 55,040 -1.4
23/07/2013
7.67
 356,340 7.76 7.79 7.67 4,800 3,710 0.0
22/07/2013
7.76
 424,390 7.84 7.87 7.65 1,900 14,000 -0.3
19/07/2013
7.84
 420,060 7.81 7.95 7.79 13,960 0 0.4
18/07/2013
7.81
 723,850 7.81 7.98 7.76 5,190 150 0.1
17/07/2013
7.81
 382,700 7.93 7.93 7.79 1,120 49,860 -1.4
16/07/2013
7.93
 585,400 7.73 8.01 7.76 7,000 260 0.2
15/07/2013
7.73
 1,210,110 7.42 7.81 7.56 0 54,610 -1.5
12/07/2013
7.42
 429,590 7.20 7.51 7.23 0 0 0
11/07/2013
7.20
 88,210 7.17 7.20 7.09 0 19,050 -0.5
10/07/2013
7.17
 339,300 7.25 7.31 7.17 1,110 83,050 -2.1
09/07/2013
7.25
 149,020 7.17 7.28 7.14 0 0 0
08/07/2013
7.17
 332,710 7.39 7.39 7.14 2,700 0 0.1
05/07/2013
7.39
 416,250 7.42 7.62 7.34 1,150 0 0.0
04/07/2013
7.42
 270,820 7.56 7.62 7.42 0 37,920 -1.0
03/07/2013
7.56
 724,310 7.23 7.70 7.20 1,000 37,920 -1.0
02/07/2013
7.23
 379,140 7.00 7.23 7.03 1,000 1,100 -0.0
01/07/2013
7.00
 192,010 7.09 7.09 6.86 0 18,220 -0.5
28/06/2013
7.09
 179,700 7.28 7.39 7.09 0 0 0
27/06/2013
7.28
 482,870 6.97 7.28 6.97 30,000 91,520 -1.6
26/06/2013
6.97
 563,320 7.28 7.39 6.97 2,340 298,320 -7.5
25/06/2013
7.28
 441,490 7.81 7.81 7.28 0 111,080 -2.9
24/06/2013
7.81
 399,070 7.70 7.84 7.59 1,000 225,090 -6.2
21/06/2013
7.70
 761,570 7.93 7.93 7.67 5,000 588,140 -16.1
20/06/2013
7.93
 373,550 8.15 8.18 7.93 300 72,690 -2.0
19/06/2013
8.15
 102,130 8.12 8.26 8.09 970 0 0.0
18/06/2013
8.12
 148,970 8.12 8.26 7.98 2,200 330 0.1
17/06/2013
8.12
 507,430 8.63 8.63 8.12 0 34,780 -1.0
14/06/2013
8.63
 233,340 8.82 8.96 8.63 5,300 97,620 -2.8
13/06/2013
8.82
 319,120 8.82 8.88 8.68 2,000 5,000 -0.1
12/06/2013
8.82
 287,820 8.88 9.05 8.82 5,580 130,200 -3.9
11/06/2013
8.88
 339,650 8.99 9.02 8.85 17,740 100 0.6
10/06/2013
8.99
 414,590 9.33 9.38 8.99 1,000 76,620 -2.4
07/06/2013
9.33
 612,010 9.02 9.33 8.91 205,000 0 6.7
06/06/2013
9.02
 467,520 8.79 9.13 8.71 2,400 146,530 -4.6
05/06/2013
8.79
 1,061,140 8.77 8.99 8.63 1,000 719,970 -22.4
04/06/2013
8.77
 557,940 9.41 9.44 8.77 3,450 144,200 -4.5
03/06/2013
9.41
 282,680 9.49 9.55 9.41 3,050 0 0.1
31/05/2013
9.49
 866,810 9.30 9.61 9.38 120,200 28,550 3.1
30/05/2013
9.30
 612,130 9.41 9.49 9.16 12,000 24,200 -0.4
29/05/2013
9.41
 527,050 9.52 9.75 9.41 29,290 40,500 -0.4
28/05/2013
9.52
 399,410 9.63 9.66 9.47 12,500 91,250 -2.7
27/05/2013
9.63
 308,120 9.58 9.86 9.58 600 0 0.0
24/05/2013
9.58
 468,170 9.49 9.86 9.44 2,000 190,260 -6.5
23/05/2013
9.49
 1,177,420 9.35 9.80 9.19 2,500 151,050 -5.1
22/05/2013
9.35
 226,460 9.44 9.47 9.27 3,000 0 0.1
21/05/2013
9.44
 490,290 9.38 9.63 9.38 20,300 4,330 0.5
20/05/2013
9.38
 554,840 8.85 9.44 8.77 2,900 0 0.1
17/05/2013
8.85
 301,170 9.07 9.24 8.85 0 26,020 -0.9
16/05/2013
9.07
 645,550 8.49 9.07 8.49 34,340 14,890 0.6
15/05/2013
8.49
 111,780 8.57 8.57 8.46 100 0 0.0
14/05/2013
8.57
 311,410 8.63 8.63 8.35 35,890 151,000 -3.5
13/05/2013
8.63
 112,700 8.68 8.74 8.63 9,600 0 0.3
10/05/2013
8.68
 284,280 8.68 8.79 8.57 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |