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)
14/09/2012
5.04
 185,490 4.90 5.13 4.93 17,000 168,910 -2.7
13/09/2012
4.90
 76,730 4.96 4.96 4.78 9,890 47,230 -0.6
12/09/2012
4.96
 229,660 5.22 5.22 4.96 38,430 189,140 -2.6
11/09/2012
5.22
 25,420 5.48 5.48 5.22 61,100 70,590 -0.2
10/09/2012
5.48
 40,900 5.76 5.76 5.48 9,990 600 0.2
07/09/2012
5.76
 98,720 5.85 5.97 5.76 9,990 86,930 -1.5
06/09/2012
5.85
 41,270 5.82 5.85 5.79 9,890 31,200 -0.4
05/09/2012
5.82
 75,980 5.85 6.05 5.79 9,890 46,620 -0.7
04/09/2012
5.85
 48,150 5.85 6.05 5.85 100 15,000 -0.3
31/08/2012
5.85
 18,830 5.85 6.05 5.76 9,000 3,000 0.1
30/08/2012
5.85
 49,390 5.94 6.11 5.85 0 36,400 -0.7
29/08/2012
5.94
 65,360 5.68 5.94 5.88 0 0 0
28/08/2012
5.68
 69,050 5.79 5.79 5.65 0 63,350 -1.2
27/08/2012
5.79
 80,290 6.08 6.11 5.79 40,110 36,330 0.1
24/08/2012
6.08
 180,360 5.79 6.08 5.50 57,990 800 1.1
23/08/2012
5.79
 67,470 6.08 6.08 5.79 0 0 0
22/08/2012
6.08
 136,650 6.40 6.40 6.08 11,000 19,780 -0.2
21/08/2012
6.40
 59,100 6.71 6.71 6.40 0 0 0
20/08/2012
6.71
 12,150 6.63 6.86 6.66 0 2,800 -0.1
17/08/2012
6.63
 40,110 6.54 6.63 6.51 1,000 10,480 -0.2
16/08/2012
6.54
 50,010 6.57 6.57 6.37 0 9,890 -0.2
15/08/2012
6.57
 19,390 6.60 6.60 6.43 50 9,890 -0.2
14/08/2012
6.60
 68,410 6.37 6.60 6.40 12,420 7,700 0.1
13/08/2012
6.37
 44,150 6.46 6.46 6.31 2,300 0 0.1
10/08/2012
6.46
 81,880 6.17 6.46 6.17 1,600 9,890 -0.0
09/08/2012
6.17
 32,010 6.14 6.22 6.17 0 9,890 -0.2
08/08/2012
6.14
 19,400 6.14 6.20 6.14 600 9,240 -0.2
07/08/2012
6.14
 61,230 6.22 6.22 6.11 0 37,000 -0.8
06/08/2012
6.22
 36,320 6.17 6.31 6.20 0 13,240 -0.3
03/08/2012
6.17
 31,690 6.11 6.17 6.08 0 3,200 -0.1
02/08/2012
6.11
 10,000 6.05 6.11 6.02 0 1,000 -0.0
01/08/2012
6.05
 105,990 6.05 6.22 6.05 3,750 39,120 -0.7
31/07/2012
6.05
 43,920 6.05 6.14 6.05 100 31,000 -0.6
30/07/2012
6.05
 54,410 6.14 6.17 6.05 1,000 27,000 -0.5
27/07/2012
6.14
 113,830 6.34 6.34 6.05 2,630 82,000 -1.7
26/07/2012
6.34
 47,500 6.34 6.48 6.31 0 33,500 -0.7
25/07/2012
6.34
 43,270 6.34 6.48 6.28 8,300 16,210 -0.2
24/07/2012
6.34
 78,680 6.60 6.63 6.34 0 2,000 -0.0
23/07/2012
6.60
 41,010 6.63 6.63 6.51 0 0 0
20/07/2012
6.63
 152,150 6.86 7.06 6.63 27,600 70,900 -1.0
19/07/2012
6.86
 65,270 6.54 6.86 6.48 0 26,070 -0.6
18/07/2012
6.54
 26,910 6.63 6.69 6.54 0 5,800 -0.1
17/07/2012
6.63
 65,280 6.57 6.74 6.51 6,350 30,750 -0.6
16/07/2012
6.57
 30,250 6.77 6.77 6.57 2,000 6,500 -0.1
13/07/2012
6.77
 57,260 6.51 6.80 6.63 5,560 44,500 -0.9
12/07/2012
6.51
 20,130 6.22 6.51 6.22 0 4,000 -0.1
11/07/2012
6.22
 26,530 6.14 6.43 6.22 12,000 13,300 -0.0
10/07/2012
6.14
 76,300 6.31 6.46 6.14 11,000 56,950 -1.0
09/07/2012
6.31
 65,490 6.51 6.51 6.31 0 28,460 -0.6
06/07/2012
6.51
 20,250 6.51 6.69 6.51 0 0 0
05/07/2012
6.51
 10,270 6.43 6.54 6.43 0 0 0
04/07/2012
6.43
 101,860 6.57 6.57 6.40 1,000 50,080 -1.1
03/07/2012
6.57
 72,600 6.80 6.92 6.57 3,400 9,000 -0.1
02/07/2012
6.80
 44,590 6.97 6.97 6.77 100 0 0.0
29/06/2012
6.97
 28,420 6.92 7.06 6.95 1,150 12,480 -0.3
28/06/2012
6.92
 86,450 6.92 7.00 6.89 101,000 176,000 -1.8
27/06/2012
6.92
 75,160 7.12 7.26 6.92 10,000 48,400 -0.9
26/06/2012
7.12
 44,090 7.20 7.20 7.06 28,280 9,730 0.5
25/06/2012
7.20
 81,920 7.26 7.38 7.03 34,200 0 0.9
22/06/2012
7.26
 139,840 7.49 7.49 7.20 85,770 0 2.2
21/06/2012
7.49
 84,670 7.64 7.64 7.38 21,000 40,300 -0.5
20/06/2012
7.64
 32,160 7.75 7.75 7.64 7,480 0 0.2
19/06/2012
7.75
 173,620 7.78 7.93 7.64 75,940 32,000 1.2
18/06/2012
7.78
 477,620 7.44 7.78 7.78 139,000 276,880 -3.7
15/06/2012
7.44
 130,840 7.09 7.44 7.26 261,730 252,000 0.3
14/06/2012
7.09
 47,300 7.32 7.32 7.09 183,080 215,580 -0.8
13/06/2012
7.32
 113,960 7.03 7.32 7.09 122,190 52,780 1.7
12/06/2012
7.03
 61,170 7.26 7.26 7.03 54,000 103,280 -1.2
11/06/2012
7.26
 142,280 7.03 7.29 7.03 135,870 164,600 -0.7
08/06/2012
7.03
 53,550 7.12 7.29 7.03 20,130 18,140 0.1
07/06/2012
7.12
 135,680 7.12 7.29 7.12 40,000 50,710 -0.3
06/06/2012
7.12
 8,970 7.03 7.12 7.03 4,700 3,140 0.0
05/06/2012
7.03
 44,230 6.95 7.15 6.97 6,910 25,240 -0.4
04/06/2012
6.95
 76,520 7.29 7.29 6.95 4,000 19,830 -0.4
01/06/2012
7.29
 9,600 7.20 7.35 7.12 4,000 6,250 -0.1
31/05/2012
7.20
 61,950 7.46 7.46 7.20 2,650 790 0.0
30/05/2012
7.46
 55,450 7.46 7.52 7.35 38,400 33,000 0.1
29/05/2012
7.46
 31,780 7.52 7.52 7.35 9,000 0 0.2
28/05/2012
7.52
 111,380 7.35 7.61 7.35 43,900 0 1.1
25/05/2012
7.35
 221,380 7.00 7.35 7.20 4,100 48,680 -1.1
24/05/2012
7.00
 82,290 6.97 7.20 6.95 0 44,400 -1.1
23/05/2012
6.97
 63,370 7.18 7.18 6.97 23,040 1,820 0.5
22/05/2012
7.18
 173,920 7.20 7.35 7.15 76,300 6,000 1.8
21/05/2012
7.20
 233,440 7.06 7.23 6.83 1,200 38,440 -0.9
18/05/2012
7.06
 208,620 7.20 7.23 7.03 88,110 15,070 1.8
17/05/2012
7.20
 202,100 7.41 7.58 7.20 44,100 72,150 -0.7
16/05/2012
7.41
 157,730 7.64 7.64 7.32 40,300 64,200 -0.6
15/05/2012
7.64
 275,810 8.01 8.04 7.64 48,800 92,690 -1.2
14/05/2012
8.01
 158,610 8.42 8.42 8.01 11,610 43,960 -0.9
11/05/2012
8.42
 162,690 8.24 8.50 8.24 100,750 20,000 2.4
10/05/2012
8.24
 212,350 8.44 8.62 8.24 46,410 93,690 -1.4
09/05/2012
8.44
 171,200 8.79 8.79 8.44 82,700 22,800 1.8
08/05/2012
8.79
 314,530 8.79 8.93 8.53 144,430 12,100 4.0
07/05/2012
8.79
 169,660 8.70 8.82 8.65 91,900 500 2.8
04/05/2012
8.70
 90,220 8.67 8.85 8.62 43,930 0 1.3
03/05/2012
8.67
 218,040 8.88 8.88 8.44 12,610 11,770 0.0
02/05/2012
8.88
 437,270 8.76 9.02 8.70 322,900 78,800 7.5
27/04/2012
8.76
 206,460 8.47 8.85 8.65 128,180 0 3.9
26/04/2012
8.47
 411,680 8.82 8.99 8.47 173,770 89,090 2.6
25/04/2012
8.82
 283,290 8.76 9.08 8.79 146,110 6,910 4.3

Chính sách bảo mật | Điều khoản sử dụng |