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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |