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)
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
07/07/2011
7.40
 98,020 7.43 7.43 7.20 0 23,230 -0.6
06/07/2011
7.43
 0 7.43 7.43 7.43 0 0 0
05/07/2011
7.43
 39,990 7.26 7.45 7.37 0 0 0
04/07/2011
7.26
 16,310 7.17 7.26 7.17 5,880 470 0.1
01/07/2011
7.17
 75,590 7.17 7.20 7.12 8,000 4,880 0.1
30/06/2011
7.17
 97,810 7.17 7.31 7.03 0 1,590 -0.0
29/06/2011
7.17
 100,780 7.31 7.31 7.14 2,140 22,400 -0.5
28/06/2011
7.31
 91,060 7.45 7.45 7.31 20,000 27,670 -0.2
27/06/2011
7.45
 37,860 7.43 7.45 7.34 20 20,000 -0.5
24/06/2011
7.43
 144,470 7.43 7.45 7.31 5,000 82,970 -2.1
23/06/2011
7.43
 95,540 7.59 7.59 7.40 10,100 15,700 -0.1
22/06/2011
7.59
 232,730 7.59 7.65 7.54 104,560 105,850 -0.0
21/06/2011
7.59
 120,670 7.57 7.65 7.51 49,890 18,000 0.9
20/06/2011
7.57
 124,500 7.74 7.74 7.40 88,390 18,000 1.9
17/06/2011
7.74
 535,770 7.65 7.85 7.59 379,650 267,880 3.1
16/06/2011
7.65
 213,290 7.43 7.68 7.43 162,790 65,980 2.6
15/06/2011
7.43
 369,920 7.31 7.68 7.29 171,100 89,170 2.2
14/06/2011
7.31
 262,770 7.45 7.82 7.31 2,000 75,270 -2.0
13/06/2011
7.45
 92,560 7.57 7.59 7.37 0 48,390 -1.3
10/06/2011
7.57
 169,810 7.43 7.76 7.37 0 71,980 -1.9
09/06/2011
7.43
 52,410 7.59 7.59 7.29 0 46,010 -1.2
08/06/2011
7.59
 134,620 7.65 7.88 7.37 42,110 20,600 0.6
07/06/2011
7.65
 238,550 7.31 7.65 7.54 69,110 120,480 -1.4
06/06/2011
7.31
 101,470 7.31 7.31 7.20 44,000 26,110 0.5
03/06/2011
7.31
 150,540 7.37 7.71 7.20 52,790 8,330 1.2
02/06/2011
7.37
 120,490 7.03 7.37 7.17 27,630 7,000 0.5
01/06/2011
7.03
 286,870 6.72 7.03 6.72 62,600 0 1.5
31/05/2011
6.72
 63,770 6.72 6.98 6.44 32,240 460 0.8
30/05/2011
6.72
 92,320 7.06 7.06 6.72 0 0 0
27/05/2011
7.06
 83,440 6.92 7.12 6.89 10,300 0 0.3
26/05/2011
6.92
 246,320 6.67 6.92 6.36 0 135,160 -3.1
25/05/2011
6.67
 537,540 7.00 7.00 6.67 200 286,190 -6.8
24/05/2011
7.00
 109,920 7.37 7.37 7.00 10,000 49,420 -1.0
23/05/2011
7.37
 124,030 7.74 7.74 7.37 20,100 28,420 -0.2

Chính sách bảo mật | Điều khoản sử dụng |