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)
25/11/2011
4.84
 14,120 4.84 4.84 4.78 0 8,110 -0.1
24/11/2011
4.84
 23,550 4.75 4.84 4.70 5,520 3,150 0.0
23/11/2011
4.75
 13,510 4.53 4.75 4.61 4,810 0 0.1
22/11/2011
4.53
 145,320 4.53 4.53 4.50 22,440 10 0.4
21/11/2011
4.53
 35,330 4.56 4.58 4.53 0 14,300 -0.2
18/11/2011
4.56
 267,290 4.78 4.81 4.56 105,000 178,430 -1.2
17/11/2011
4.78
 94,950 5.01 5.01 4.78 0 44,000 -0.7
16/11/2011
5.01
 40,640 4.95 5.06 4.78 8,120 11,000 -0.1
15/11/2011
4.95
 98,690 5.20 5.23 4.95 13,120 62,000 -0.9
14/11/2011
5.20
 87,920 5.46 5.63 5.20 8,120 49,200 -0.8
11/11/2011
5.46
 15,300 5.46 5.71 5.34 0 4,820 -0.1
10/11/2011
5.46
 25,900 5.48 5.54 5.34 10,000 7,470 0.1
09/11/2011
5.48
 64,410 5.77 5.77 5.48 200 19,000 -0.4
08/11/2011
5.77
 25,240 5.68 5.77 5.48 0 9,220 -0.2
07/11/2011
5.68
 71,340 5.96 5.96 5.68 5,780 19,140 -0.3
04/11/2011
5.96
 27,210 6.19 6.22 5.96 0 0 0
03/11/2011
6.19
 18,810 6.19 6.41 6.02 200 2,000 -0.0
02/11/2011
6.19
 82,010 6.36 6.36 6.13 50,000 22,380 0.6
01/11/2011
6.36
 97,380 6.41 6.41 6.33 60,000 64,400 -0.1
31/10/2011
6.41
 141,390 6.61 6.61 6.41 106,500 16,090 2.1
28/10/2011
6.61
 67,980 6.47 6.61 6.47 31,070 42,110 -0.3
27/10/2011
6.47
 10,660 6.50 6.64 6.47 9,570 2,000 0.2
26/10/2011
6.50
 55,800 6.47 6.58 6.41 39,700 19,960 0.5
25/10/2011
6.47
 71,230 6.53 6.55 6.47 60,030 44,390 0.4
24/10/2011
6.53
 26,950 6.55 6.61 6.47 15,570 3,740 0.3
21/10/2011
6.55
 73,320 6.44 6.58 6.36 47,210 20,900 0.6
20/10/2011
6.44
 7,000 6.36 6.44 6.44 7,000 0 0.2
19/10/2011
6.36
 30,460 6.36 6.55 6.16 0 21,520 -0.5
18/10/2011
6.36
 10,820 6.58 6.58 6.36 0 0 0
17/10/2011
6.58
 12,470 6.58 6.67 6.58 7,170 0 0.2
14/10/2011
6.58
 16,010 6.58 6.69 6.58 2,000 0 0.0
13/10/2011
6.58
 38,550 6.53 6.58 6.50 16,850 0 0.4
12/10/2011
6.53
 235,190 6.69 6.69 6.47 40,000 0 0.9
11/10/2011
6.69
 60,430 6.69 6.72 6.69 11,980 8,130 0.1
10/10/2011
6.69
 83,960 6.69 6.75 6.67 7,150 3,150 0.1
07/10/2011
6.69
 124,470 6.69 6.75 6.69 1,000 25,280 -0.6
06/10/2011
6.69
 69,150 6.64 6.72 6.64 3,780 35,520 -0.8
05/10/2011
6.64
 92,450 6.67 6.69 6.64 6,530 24,390 -0.4
04/10/2011
6.67
 102,430 6.72 6.72 6.61 4,700 16,980 -0.3
03/10/2011
6.72
 90,730 6.84 6.84 6.67 26,730 1,050 0.6
30/09/2011
6.84
 177,340 6.81 6.89 6.69 1,000 850 0.0
29/09/2011
6.81
 226,650 6.89 6.89 6.67 21,760 92,400 -1.7
28/09/2011
6.89
 277,880 6.86 7.14 6.89 1,000 39,380 -0.9
27/09/2011
6.86
 202,030 6.75 6.86 6.69 8,130 0 0.2
26/09/2011
6.75
 166,340 6.69 6.78 6.61 5,140 58,160 -1.3
23/09/2011
6.69
 17,720 6.72 6.72 6.61 12,090 1,000 0.3
22/09/2011
6.72
 51,830 6.61 6.72 6.53 10,120 27,690 -0.4
21/09/2011
6.61
 37,670 6.58 6.67 6.55 14,220 0 0.3
20/09/2011
6.58
 92,430 6.64 6.75 6.50 8,210 15,070 -0.2
19/09/2011
6.64
 84,830 6.61 6.72 6.50 7,870 6,260 0.0
16/09/2011
6.61
 346,680 6.78 6.84 6.53 39,510 215,000 -4.1
15/09/2011
6.78
 166,670 6.84 6.89 6.69 25,890 76,060 -1.2
14/09/2011
6.84
 382,220 6.86 7.03 6.75 22,520 222,000 -4.9
13/09/2011
6.86
 353,040 6.81 7.06 6.86 23,010 258,000 -5.8
12/09/2011
6.81
 202,940 6.89 7.03 6.72 16,340 136,840 -2.9
09/09/2011
6.89
 65,050 6.95 7.03 6.81 17,210 1,000 0.4
08/09/2011
6.95
 161,520 6.81 7.12 6.95 21,860 53,770 -0.8
07/09/2011
6.81
 112,430 6.75 7.03 6.75 10,060 28,090 -0.4
06/09/2011
6.75
 137,750 6.92 6.92 6.64 0 34,280 -0.8
05/09/2011
6.92
 256,810 7.26 7.26 6.92 30 130,420 -3.2
01/09/2011
7.26
 373,710 6.92 7.26 7.09 500 180,000 -4.6
31/08/2011
6.92
 218,810 6.61 6.92 6.61 3,000 0 0.1
30/08/2011
6.61
 191,610 6.38 6.69 6.53 800 37,300 -0.9
29/08/2011
6.38
 112,260 6.22 6.38 6.24 3,050 47,800 -1.0
26/08/2011
6.22
 55,230 6.22 6.36 6.22 200 7,860 -0.2
25/08/2011
6.22
 71,310 6.19 6.27 6.19 11,000 0 0.2
24/08/2011
6.19
 115,570 6.33 6.41 6.19 24,490 54,240 -0.7
23/08/2011
6.33
 46,420 6.22 6.41 6.19 2,910 0 0.1
22/08/2011
6.22
 181,530 5.93 6.22 5.93 0 15,700 -0.3
19/08/2011
5.93
 124,550 6.19 6.19 5.91 37,060 92,680 -1.2
18/08/2011
6.19
 255,970 6.13 6.33 6.13 58,460 80,100 -0.5
17/08/2011
6.13
 67,160 5.91 6.19 5.99 9,950 30,850 -0.5
16/08/2011
5.91
 58,870 6.16 6.19 5.91 0 24,220 -0.5
15/08/2011
6.16
 111,810 6.16 6.16 6.05 51,000 57,000 -0.1
12/08/2011
6.16
 72,520 6.16 6.19 6.16 23,320 43,430 -0.4
11/08/2011
6.16
 134,000 6.24 6.24 6.02 25,010 64,030 -0.9
10/08/2011
6.24
 79,060 6.27 6.47 6.19 19,430 55,050 -0.8
09/08/2011
6.27
 262,090 6.41 6.41 6.10 18,500 165,150 -3.2
08/08/2011
6.41
 255,860 6.72 6.72 6.41 30,000 253,060 -5.1
05/08/2011
6.72
 144,190 6.81 6.92 6.72 80,000 122,020 -1.0
04/08/2011
6.81
 75,760 6.67 6.92 6.69 1,000 51,760 -1.2
03/08/2011
6.67
 56,720 6.89 6.89 6.61 133,540 163,400 -0.7
02/08/2011
6.89
 181,730 7.14 7.14 6.89 86,250 107,960 -0.5
01/08/2011
7.14
 141,520 7.29 7.29 7.14 70,000 103,700 -0.9
29/07/2011
7.29
 131,600 7.29 7.29 7.26 83,580 45,970 1.0
28/07/2011
7.29
 127,310 7.29 7.29 7.29 45,000 48,660 -0.1
27/07/2011
7.29
 153,490 7.29 7.29 7.20 85,620 143,570 -1.5
26/07/2011
7.29
 62,030 7.23 7.34 7.23 16,030 0 0.4
25/07/2011
7.23
 43,840 7.23 7.26 7.23 33,830 730 0.9
22/07/2011
7.23
 100,260 7.26 7.26 7.17 46,160 0 1.2
21/07/2011
7.26
 52,240 7.29 7.29 7.17 32,240 0 0.8
20/07/2011
7.29
 57,590 7.12 7.29 7.03 39,140 0 1.0
19/07/2011
7.12
 103,460 7.14 7.29 7.12 64,000 50,000 0.4
18/07/2011
7.14
 13,251 7.20 7.23 7.09 60,250 0 1.5
15/07/2011
7.20
 40,140 7.20 7.20 7.14 20,000 15,140 0.1
14/07/2011
7.20
 81,000 7.23 7.26 7.17 40,050 30,000 0.3
13/07/2011
7.23
 57,310 7.17 7.23 7.12 17,790 50,710 -0.8
12/07/2011
7.17
 229,100 7.23 7.31 7.17 88,550 101,580 -0.3
11/07/2011
7.23
 63,480 7.34 7.34 7.17 33,470 26,950 0.2
08/07/2011
7.34
 146,940 7.40 7.40 7.26 58,090 111,210 -1.4

Chính sách bảo mật | Điều khoản sử dụng |