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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |