CTCP Gemadept (gmd)

79.40
3.40
(4.47%)
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)
06/03/2012
6.22
 523,660 6.53 6.84 6.22 261,890 250,000 0.4
05/03/2012
6.53
 393,820 6.22 6.53 6.41 189,880 404,790 -4.9
02/03/2012
6.22
 363,830 6.22 6.41 6.19 32,880 286,680 -5.6
01/03/2012
6.22
 313,980 6.16 6.44 6.19 104,800 108,000 -0.0
29/02/2012
6.16
 310,170 5.88 6.16 5.79 130,170 132,530 -0.0
28/02/2012
5.88
 1,200,200 5.65 5.93 5.85 275,530 613,000 -7.1
27/02/2012
5.65
 543,010 5.40 5.65 5.34 77,960 329,630 -4.9
24/02/2012
5.40
 376,990 5.40 5.54 5.34 49,860 252,340 -3.9
23/02/2012
5.40
 252,060 5.34 5.46 5.26 255,770 258,190 -0.0
22/02/2012
5.34
 141,400 5.20 5.40 5.23 23,260 50,260 -0.5
21/02/2012
5.20
 154,010 5.18 5.34 5.20 84,860 68,200 0.3
20/02/2012
5.18
 145,120 5.09 5.20 5.09 0 140,500 -2.6
17/02/2012
5.09
 78,290 5.06 5.26 5.09 12,860 60,000 -0.9
16/02/2012
5.06
 86,630 5.03 5.12 4.98 19,420 48,460 -0.5
15/02/2012
5.03
 42,030 5.06 5.18 5.01 10,000 10 0.2
14/02/2012
5.06
 69,800 5.23 5.23 5.06 29,230 50,480 -0.4
13/02/2012
5.23
 26,050 5.32 5.32 5.15 9,850 0 0.2
10/02/2012
5.32
 71,280 5.43 5.43 5.23 35,100 0 0.7
09/02/2012
5.43
 105,750 5.46 5.48 5.34 52,450 10,240 0.8
08/02/2012
5.46
 92,660 5.32 5.46 5.32 32,910 0 0.6
07/02/2012
5.32
 72,860 5.20 5.34 5.20 60,070 21,200 0.7
06/02/2012
5.20
 52,930 5.29 5.34 5.20 15,720 5,550 0.2
03/02/2012
5.29
 55,090 5.54 5.65 5.29 31,860 6,660 0.5
02/02/2012
5.54
 104,350 5.32 5.57 5.34 22,600 20,010 0.1
01/02/2012
5.32
 48,310 5.12 5.32 5.03 36,260 0 0.7
31/01/2012
5.12
 24,480 5.15 5.26 5.12 14,860 0 0.3
30/01/2012
5.15
 22,270 4.95 5.15 4.95 22,260 0 0.4
20/01/2012
4.95
 29,690 4.98 5.12 4.95 10,070 18,420 -0.1
19/01/2012
4.98
 17,410 5.06 5.12 4.98 52,210 45,840 0.1
18/01/2012
5.06
 10,170 5.01 5.06 5.01 10,170 2,500 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |