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)
05/12/2012
4.65
 171,380 4.62 4.73 4.54 0 33,460 -0.6
04/12/2012
4.62
 130,830 4.54 4.65 4.51 0 43,000 -0.7
03/12/2012
4.54
 107,950 4.48 4.56 4.45 1,700 34,000 -0.5
30/11/2012
4.48
 145,930 4.54 4.59 4.48 10,650 89,570 -1.3
29/11/2012
4.54
 128,470 4.54 4.62 4.54 96,000 14,400 1.3
28/11/2012
4.54
 210,620 4.62 4.65 4.51 20,000 168,000 -2.4
27/11/2012
4.62
 64,940 4.54 4.68 4.54 52,000 0 0.9
26/11/2012
4.54
 109,160 4.70 4.70 4.54 0 33,300 -0.5
23/11/2012
4.70
 198,510 4.65 4.84 4.70 0 0 0
22/11/2012
4.65
 119,450 4.45 4.65 4.54 72,300 680 1.2
21/11/2012
4.45
 320,460 4.68 4.68 4.45 5,000 153,090 -2.4
20/11/2012
4.68
 50,470 4.65 4.73 4.62 0 0 0
19/11/2012
4.65
 8,710 4.70 4.76 4.65 1,500 0 0.0
16/11/2012
4.70
 102,430 4.70 4.76 4.70 0 14,000 -0.2
15/11/2012
4.70
 62,790 4.73 4.73 4.62 137,760 108,000 0.5
14/11/2012
4.73
 24,430 4.73 4.76 4.70 0 0 0
13/11/2012
4.73
 112,480 4.79 4.79 4.70 3,300 9,800 -0.1
12/11/2012
4.79
 155,310 4.62 4.79 4.68 300 0 0.0
09/11/2012
4.62
 20,260 4.59 4.62 4.51 5,000 5,170 -0.0
08/11/2012
4.59
 86,790 4.56 4.62 4.45 0 6,100 -0.1
07/11/2012
4.56
 44,260 4.51 4.62 4.45 0 0 0
06/11/2012
4.51
 128,730 4.45 4.59 4.48 55,000 43,390 0.2
05/11/2012
4.45
 128,860 4.68 4.68 4.45 0 4,940 -0.1
02/11/2012
4.68
 134,970 4.90 4.90 4.68 0 1,040 -0.0
01/11/2012
4.90
 20,560 5.10 5.10 4.90 5,000 0 0.1
31/10/2012
5.10
 51,350 4.90 5.10 4.76 0 830 -0.0
30/10/2012
4.90
 149,780 4.96 5.13 4.90 120,000 56,000 1.2
29/10/2012
4.96
 107,400 5.21 5.21 4.96 4,900 0 0.1
26/10/2012
5.21
 352,930 5.18 5.21 5.15 288,330 34,000 4.7
25/10/2012
5.18
 276,500 5.15 5.18 5.07 247,000 0 4.5
24/10/2012
5.15
 184,120 5.27 5.27 5.07 141,500 0 2.6
23/10/2012
5.27
 403,810 5.04 5.29 5.10 274,500 19,000 4.7
22/10/2012
5.04
 230,200 5.10 5.10 4.93 195,510 0 3.5
19/10/2012
5.10
 340,220 4.98 5.21 4.98 93,500 0 1.7
18/10/2012
4.98
 110,340 4.84 5.04 4.93 23,490 2,400 0.4
17/10/2012
4.84
 62,370 5.04 5.04 4.84 0 10,000 -0.2
16/10/2012
5.04
 211,640 4.82 5.04 4.90 36,000 8,950 0.5
15/10/2012
4.82
 129,860 5.04 5.04 4.82 0 13,180 -0.2
12/10/2012
5.04
 639,940 5.04 5.29 4.98 0 69,870 -1.3
11/10/2012
5.04
 48,310 4.82 5.04 5.04 0 3,000 -0.1
10/10/2012
4.82
 150,430 4.59 4.82 4.73 0 35,000 -0.6
09/10/2012
4.59
 417,570 4.40 4.59 4.48 0 361,510 -5.9
08/10/2012
4.40
 33,490 4.34 4.42 4.34 0 0 0
05/10/2012
4.34
 91,380 4.26 4.37 4.28 500 77,750 -1.2
04/10/2012
4.26
 101,570 4.31 4.34 4.26 100 99,870 -1.5
03/10/2012
4.31
 34,090 4.28 4.42 4.31 1,900 0 0.0
02/10/2012
4.28
 39,210 4.28 4.34 4.20 0 12,000 -0.2
01/10/2012
4.28
 67,650 4.40 4.45 4.26 1,200 0 0.0
28/09/2012
4.40
 106,160 4.45 4.45 4.40 15,090 54,750 -0.6
27/09/2012
4.45
 208,050 4.59 4.62 4.45 76,000 108,040 -0.5
26/09/2012
4.59
 159,820 4.56 4.70 4.48 79,010 58,510 0.3
25/09/2012
4.56
 36,590 4.37 4.56 4.48 8,700 511,900 -8.2
24/09/2012
4.37
 32,620 4.31 4.51 4.37 0 510,410 -8.2
21/09/2012
4.31
 1,537,960 4.54 4.70 4.31 225,590 1,502,050 -20.3
20/09/2012
4.54
 213,590 4.68 4.68 4.51 111,200 306,650 -3.2
19/09/2012
4.68
 151,820 4.87 4.87 4.68 101,220 227,790 -2.1
18/09/2012
4.87
 92,880 4.98 4.98 4.84 60,740 56,460 0.1
17/09/2012
4.98
 143,450 4.90 5.13 4.93 95,350 166,070 -1.3
14/09/2012
4.90
 185,490 4.76 4.98 4.79 17,000 168,910 -2.7
13/09/2012
4.76
 76,730 4.82 4.82 4.65 9,890 47,230 -0.6
12/09/2012
4.82
 229,660 5.07 5.07 4.82 38,430 189,140 -2.6
11/09/2012
5.07
 25,420 5.32 5.32 5.07 61,100 70,590 -0.2
10/09/2012
5.32
 40,900 5.60 5.60 5.32 9,990 600 0.2
07/09/2012
5.60
 98,720 5.69 5.80 5.60 9,990 86,930 -1.5
06/09/2012
5.69
 41,270 5.66 5.69 5.63 9,890 31,200 -0.4
05/09/2012
5.66
 75,980 5.69 5.88 5.63 9,890 46,620 -0.7
04/09/2012
5.69
 48,150 5.69 5.88 5.69 100 15,000 -0.3
31/08/2012
5.69
 18,830 5.69 5.88 5.60 9,000 3,000 0.1
30/08/2012
5.69
 49,390 5.77 5.94 5.69 0 36,400 -0.7
29/08/2012
5.77
 65,360 5.52 5.77 5.71 0 0 0
28/08/2012
5.52
 69,050 5.63 5.63 5.49 0 63,350 -1.2
27/08/2012
5.63
 80,290 5.91 5.94 5.63 40,110 36,330 0.1
24/08/2012
5.91
 180,360 5.63 5.91 5.35 57,990 800 1.1
23/08/2012
5.63
 67,470 5.91 5.91 5.63 0 0 0
22/08/2012
5.91
 136,650 6.22 6.22 5.91 11,000 19,780 -0.2
21/08/2012
6.22
 59,100 6.53 6.53 6.22 0 0 0
20/08/2012
6.53
 12,150 6.44 6.67 6.47 0 2,800 -0.1
17/08/2012
6.44
 40,110 6.36 6.44 6.33 1,000 10,480 -0.2
16/08/2012
6.36
 50,010 6.39 6.39 6.19 0 9,890 -0.2
15/08/2012
6.39
 19,390 6.41 6.41 6.25 50 9,890 -0.2
14/08/2012
6.41
 68,410 6.19 6.41 6.22 12,420 7,700 0.1
13/08/2012
6.19
 44,150 6.27 6.27 6.13 2,300 0 0.1
10/08/2012
6.27
 81,880 5.99 6.27 5.99 1,600 9,890 -0.0
09/08/2012
5.99
 32,010 5.97 6.05 5.99 0 9,890 -0.2
08/08/2012
5.97
 19,400 5.97 6.02 5.97 600 9,240 -0.2
07/08/2012
5.97
 61,230 6.05 6.05 5.94 0 37,000 -0.8
06/08/2012
6.05
 36,320 5.99 6.13 6.02 0 13,240 -0.3
03/08/2012
5.99
 31,690 5.94 5.99 5.91 0 3,200 -0.1
02/08/2012
5.94
 10,000 5.88 5.94 5.85 0 1,000 -0.0
01/08/2012
5.88
 105,990 5.88 6.05 5.88 3,750 39,120 -0.7
31/07/2012
5.88
 43,920 5.88 5.97 5.88 100 31,000 -0.6
30/07/2012
5.88
 54,410 5.97 5.99 5.88 1,000 27,000 -0.5
27/07/2012
5.97
 113,830 6.16 6.16 5.88 2,630 82,000 -1.7
26/07/2012
6.16
 47,500 6.16 6.30 6.13 0 33,500 -0.7
25/07/2012
6.16
 43,270 6.16 6.30 6.11 8,300 16,210 -0.2
24/07/2012
6.16
 78,680 6.41 6.44 6.16 0 2,000 -0.0
23/07/2012
6.41
 41,010 6.44 6.44 6.33 0 0 0
20/07/2012
6.44
 152,150 6.67 6.86 6.44 27,600 70,900 -1.0
19/07/2012
6.67
 65,270 6.36 6.67 6.30 0 26,070 -0.6
18/07/2012
6.36
 26,910 6.44 6.50 6.36 0 5,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |