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
(2025-12-29) 		4.50 7.34% 36,545,300 7,649,500 504.5
60.40
70.50
65.80
2 tháng
(2025-12-01) 		2.30 3.62% 57,627,100 7,411,800 488.5
57.40
70.50
65.80
3 tháng
(2025-10-30) 		-4.70 -6.67% 95,688,700 8,262,500 555.5
57.40
70.50
65.80
6 tháng
(2025-08-01) 		9.80 17.50% 302,909,000 24,075,410 1,467.7
56
74
65.80
12 tháng
(2025-02-03) 		5.51 9.13% 587,571,400 -1,382,415 -9.7
40.84
74
65.80
24 tháng
(2024-02-15) 		10.01 17.95% 886,409,000 -1,698,175 -30.4
40.84
74
65.80
36 tháng
(2023-02-13) 		25.32 62.57% 1,142,080,700 408,451 103.4
37.91
74
65.80
60 tháng
(2021-02-23) 		41.37 169.29% 2,274,121,300 34,150,762 1,621.9
23.47
74
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2012
5.01
 19,000 5.01 5.01 4.78 9,870 5,000 0.1
16/01/2012
5.01
 8,010 4.98 5.03 4.98 5,520 4,310 0.0
13/01/2012
4.98
 35,580 4.89 5.03 4.95 31,870 5,830 0.5
12/01/2012
4.89
 9,870 4.75 4.92 4.78 9,870 2,000 0.1
11/01/2012
4.75
 7,000 4.92 4.92 4.75 0 0 0
10/01/2012
4.92
 12,790 4.92 5.03 4.78 5,000 9,220 -0.1
09/01/2012
4.92
 9,570 4.70 4.92 4.70 0 2,000 -0.0
06/01/2012
4.70
 19,630 4.81 4.98 4.70 1,000 8,320 -0.1
05/01/2012
4.81
 12,320 4.87 4.87 4.78 0 240 -0.0
04/01/2012
4.87
 1,630 4.92 4.92 4.81 0 0 0
03/01/2012
4.92
 27,710 5.03 5.03 4.92 0 27,700 -0.5
30/12/2011
5.03
 19,420 5.03 5.23 5.03 9,850 9,850 0.0
29/12/2011
5.03
 11,720 5.01 5.03 4.98 9,850 0 0.2
28/12/2011
5.01
 32,120 4.87 5.09 4.89 11,850 19,100 -0.1
27/12/2011
4.87
 59,540 5.03 5.03 4.87 9,960 28,000 -0.3
26/12/2011
5.03
 7,670 5.01 5.23 4.92 0 7,000 -0.1
23/12/2011
5.01
 3,700 5.03 5.26 4.87 0 1,030 -0.0
22/12/2011
5.03
 232,490 5.29 5.29 5.03 5,700 181,560 -3.1
21/12/2011
5.29
 71,850 5.54 5.54 5.29 9,960 22,430 -0.2
20/12/2011
5.54
 87,570 5.82 5.82 5.54 21,300 0 0.4
19/12/2011
5.82
 130,430 5.57 5.82 5.77 78,570 530 1.6
16/12/2011
5.57
 194,710 5.32 5.57 5.37 140,630 240 2.8
15/12/2011
5.32
 269,600 5.23 5.46 5.23 106,370 7,600 1.9
14/12/2011
5.23
 257,960 5.23 5.48 5.23 98,140 20,710 1.5
13/12/2011
5.23
 155,680 5.01 5.23 5.01 71,770 1,060 1.3
12/12/2011
5.01
 96,560 4.87 5.03 4.95 40,620 0 0.7
09/12/2011
4.87
 15,640 4.87 4.87 4.81 0 6,980 -0.1
08/12/2011
4.87
 98,320 5.03 5.15 4.87 0 34,920 -0.6
07/12/2011
5.03
 16,240 5.15 5.23 4.92 1,350 580 0.0
06/12/2011
5.15
 61,120 5.12 5.29 4.98 0 950 -0.0
05/12/2011
5.12
 63,500 4.89 5.12 4.92 0 0 0
02/12/2011
4.89
 8,750 4.84 4.89 4.84 0 0 0
01/12/2011
4.84
 25,280 4.81 4.87 4.81 10,000 0 0.2
30/11/2011
4.81
 46,580 4.92 4.98 4.81 0 16,140 -0.3
29/11/2011
4.92
 25,530 4.89 4.92 4.87 10,000 0 0.2
28/11/2011
4.89
 39,430 4.84 5.01 4.84 0 23,320 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |