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)
09/05/2013
8.68
 282,260 8.57 8.88 8.57 0 0 0
08/05/2013
8.57
 334,730 8.79 8.85 8.54 22,810 130,000 -3.3
07/05/2013
8.79
 485,960 8.63 9.13 8.60 0 400 -0.0
06/05/2013
8.63
 303,290 8.07 8.63 8.26 0 1,090 -0.0
03/05/2013
8.07
 229,650 8.21 8.21 8.04 0 111,320 -3.2
02/05/2013
8.21
 242,160 8.32 8.43 8.12 0 112,560 -3.3
26/04/2013
8.32
 267,770 8.57 8.57 8.23 5,530 89,540 -2.5
25/04/2013
8.57
 361,120 8.43 8.82 8.54 5,000 129,500 -3.8
24/04/2013
8.43
 254,940 7.90 8.43 7.90 0 80,430 -2.4
23/04/2013
7.90
 203,080 8.01 8.09 7.65 0 40,900 -1.2
22/04/2013
8.01
 588,580 8.60 8.60 8.01 1,090 87,400 -2.5
18/04/2013
8.60
 315,930 9.10 9.10 8.51 4,000 118,560 -3.6
17/04/2013
9.10
 126,190 9.10 9.27 9.10 0 9,000 -0.3
16/04/2013
9.10
 356,230 9.41 9.41 8.82 1,300 48,230 -1.5
15/04/2013
9.41
 173,130 9.94 9.94 9.38 0 0 0
12/04/2013
9.94
 286,980 10.08 10.25 9.66 11,000 35,200 -0.8
11/04/2013
10.08
 396,560 9.94 10.22 9.80 50,120 92,300 -1.5
10/04/2013
9.94
 654,600 10.53 10.61 9.94 30 113,910 -4.1
09/04/2013
10.53
 176,710 10.50 10.73 10.42 1,500 20,890 -0.7
08/04/2013
10.50
 318,640 10.70 10.75 10.47 35,180 16,490 0.7
05/04/2013
10.70
 767,720 10.19 10.78 10.19 40,490 44,830 -0.1
04/04/2013
10.19
 394,830 10.53 10.56 10.19 35,780 29,450 0.2
03/04/2013
10.53
 471,040 10.70 10.84 10.53 38,380 94,110 -2.1
02/04/2013
10.70
 460,150 10.75 11.20 10.70 36,580 108,110 -2.8
01/04/2013
10.75
 496,780 10.95 11.12 10.61 37,600 172,870 -5.2
29/03/2013
10.95
 683,460 10.61 11.15 10.14 19,430 107,500 -3.4
28/03/2013
10.61
 1,303,560 11.03 11.40 10.59 37,450 313,200 -10.6
27/03/2013
11.03
 992,840 10.33 11.03 10.59 245,300 260,500 -0.6
26/03/2013
10.33
 581,520 9.66 10.33 9.94 37,870 167,813 -4.8
25/03/2013
9.66
 814,100 9.05 9.66 9.10 191,250 115,640 2.4
22/03/2013
9.05
 316,590 9.19 9.33 8.91 35,280 9,900 0.8
21/03/2013
9.19
 247,280 9.21 9.30 9.19 36,280 69,880 -1.1
20/03/2013
9.21
 559,140 9.13 9.30 8.96 35,300 59,410 -0.8
19/03/2013
9.13
 226,370 9.24 9.35 8.91 36,280 560 1.2
18/03/2013
9.24
 595,090 9.89 9.89 9.24 113,840 61,540 1.7
15/03/2013
9.89
 3,887,130 9.24 9.89 8.91 3,664,740 272,680 118.9
14/03/2013
9.24
 1,543,990 8.88 9.30 8.74 1,164,680 97,400 34.5
13/03/2013
8.88
 1,118,280 9.19 9.24 8.82 447,040 287,500 5.1
12/03/2013
9.19
 1,056,300 8.88 9.35 8.93 211,960 86,020 4.1
11/03/2013
8.88
 891,340 8.32 8.88 8.46 222,740 82,316 4.3
08/03/2013
8.32
 280,940 8.23 8.43 8.21 35,830 26,890 0.3
07/03/2013
8.23
 512,190 8.35 8.46 8.21 82,660 59,540 0.7
06/03/2013
8.35
 250,860 8.12 8.37 8.12 40,860 26,940 0.4
05/03/2013
8.12
 670,980 8.40 8.40 7.93 255,630 65,290 5.5
04/03/2013
8.40
 1,404,090 8.37 8.93 8.40 32,760 39,000 -0.2
01/03/2013
8.37
 700,550 8.35 8.51 8.12 118,660 31,500 2.6
28/02/2013
8.35
 1,339,980 8.01 8.51 8.15 107,520 41,400 2.0
27/02/2013
8.01
 701,080 7.98 8.09 7.70 35,560 97,790 -1.8
26/02/2013
7.98
 1,117,810 8.12 8.37 7.90 140,260 90,500 1.4
25/02/2013
8.12
 880,450 7.62 8.15 7.56 45,560 70,000 -0.7
22/02/2013
7.62
 639,350 7.76 8.09 7.56 134,040 14,210 3.4
21/02/2013
7.76
 686,320 7.95 8.18 7.76 86,340 134,790 -1.4
20/02/2013
7.95
 536,270 8.07 8.21 7.90 32,920 228,460 -5.6
19/02/2013
8.07
 510,320 8.01 8.40 7.95 32,560 148,260 -3.4
18/02/2013
8.01
 461,760 8.04 8.26 7.84 300 214,000 -6.2
08/02/2013
8.04
 151,280 7.70 8.09 7.73 46,260 54,850 -0.2
07/02/2013
7.70
 418,540 7.79 8.18 7.70 61,660 81,700 -0.6
06/02/2013
7.79
 766,270 7.28 7.79 7.25 102,760 360,820 -6.9
05/02/2013
7.28
 245,670 7.65 7.73 7.28 88,660 70,500 0.5
04/02/2013
7.65
 279,680 7.65 7.84 7.65 33,160 144,350 -3.1
01/02/2013
7.65
 600,780 7.17 7.65 6.95 101,560 68,300 0.8
31/01/2013
7.17
 413,700 6.92 7.25 6.97 140,270 8,300 3.4
30/01/2013
6.92
 360,810 6.47 6.92 6.69 122,260 10,430 2.7
29/01/2013
6.47
 572,260 6.05 6.47 6.39 368,560 2,000 8.4
28/01/2013
6.05
 305,580 6.02 6.36 6.02 73,010 3,000 1.6
25/01/2013
6.02
 136,340 5.83 6.11 5.88 41,560 28,500 0.3
24/01/2013
5.83
 71,870 5.60 5.88 5.60 39,360 0 0.8
23/01/2013
5.60
 94,720 5.57 5.74 5.52 36,710 790 0.7
22/01/2013
5.57
 87,200 5.80 5.94 5.49 37,560 65,480 -0.6
21/01/2013
5.80
 99,910 5.91 6.05 5.80 12,200 0 0.3
18/01/2013
5.91
 102,120 5.97 5.97 5.88 39,880 3,900 0.8
17/01/2013
5.97
 178,650 6.16 6.16 5.97 32,680 350 0.7
16/01/2013
6.16
 422,730 6.11 6.33 6.08 59,480 25,000 0.8
15/01/2013
6.11
 332,940 6.19 6.39 6.02 32,480 98,600 -1.4
14/01/2013
6.19
 247,380 6.16 6.30 5.94 60,700 0 1.3
11/01/2013
6.16
 278,070 6.11 6.33 6.05 149,500 20,200 2.9
10/01/2013
6.11
 224,000 5.85 6.13 5.80 54,500 3,120 1.1
09/01/2013
5.85
 734,110 5.80 6.08 5.85 76,910 198,000 -2.6
08/01/2013
5.80
 279,020 5.55 5.80 5.60 56,770 79,000 -0.5
07/01/2013
5.55
 380,980 5.55 5.74 5.52 109,650 122,160 -0.2
04/01/2013
5.55
 287,780 5.29 5.55 5.32 31,350 70,000 -0.8
03/01/2013
5.29
 190,840 5.29 5.43 5.21 20,140 10,000 0.2
02/01/2013
5.29
 219,180 5.07 5.32 5.04 16,240 20,940 -0.1
28/12/2012
5.07
 245,280 5.01 5.13 5.01 17,240 0 0.3
27/12/2012
5.01
 146,520 4.93 5.15 4.93 16,240 0 0.3
26/12/2012
4.93
 93,340 4.84 4.98 4.79 12,000 36,000 -0.4
25/12/2012
4.84
 64,950 4.98 4.98 4.84 5,920 1,000 0.1
24/12/2012
4.98
 118,810 4.87 4.98 4.82 11,410 0 0.2
21/12/2012
4.87
 649,290 5.04 5.07 4.87 547,440 44,290 8.9
20/12/2012
5.04
 501,980 5.07 5.10 4.98 379,840 240 6.8
19/12/2012
5.07
 431,820 5.07 5.15 5.04 313,920 183,000 2.4
18/12/2012
5.07
 689,390 5.01 5.21 5.01 350,940 0 6.4
17/12/2012
5.01
 561,770 4.79 5.01 4.93 103,450 142,600 -0.7
14/12/2012
4.79
 125,560 4.96 4.98 4.79 11,430 41,310 -0.5
13/12/2012
4.96
 331,270 4.93 5.13 4.90 12,430 41,800 -0.5
12/12/2012
4.93
 437,330 4.70 4.93 4.68 11,430 10,400 0.0
11/12/2012
4.70
 104,200 4.68 4.76 4.68 13,440 200 0.2
10/12/2012
4.68
 159,120 4.62 4.76 4.62 0 0 0
07/12/2012
4.62
 116,950 4.65 4.68 4.62 0 28,750 -0.5
06/12/2012
4.65
 78,710 4.65 4.70 4.65 0 17,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |