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)
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
20/05/2011
7.74
 62,790 7.82 7.82 7.54 20,000 32,360 -0.3
19/05/2011
7.82
 293,470 7.88 7.93 7.82 29,100 100,000 -2.0
18/05/2011
7.88
 191,610 7.88 7.90 7.82 29,100 0 0.8
17/05/2011
7.88
 134,550 7.88 7.90 7.82 9,100 0 0.3
16/05/2011
7.88
 71,970 7.99 7.99 7.88 9,100 240 0.2
13/05/2011
7.99
 62,330 7.93 7.99 7.82 9,100 1,100 0.2
12/05/2011
7.93
 26,310 7.93 7.96 7.88 9,100 0 0.3
11/05/2011
7.93
 15,000 7.90 7.93 7.82 9,100 0 0.3
10/05/2011
7.90
 30,440 7.96 7.99 7.88 9,100 17,130 -0.2
09/05/2011
7.96
 76,660 7.96 8.02 7.93 9,080 58,700 -1.4
06/05/2011
7.96
 48,670 8.19 8.19 7.96 9,410 45,030 -1.0
05/05/2011
8.19
 36,170 8.27 8.27 7.93 18,210 0 0.5
04/05/2011
8.27
 318,330 8.16 8.30 8.04 232,210 54,130 5.2
29/04/2011
8.16
 423,220 7.96 8.24 8.02 199,730 24,240 5.1
28/04/2011
7.96
 76,040 8.02 8.02 7.90 9,070 41,770 -0.9
27/04/2011
8.02
 211,690 7.96 8.10 7.88 60,300 0 1.7
26/04/2011
7.96
 220,230 8.02 8.16 7.93 18,470 0 0.5
25/04/2011
8.02
 279,770 7.88 8.10 7.88 9,080 15,000 -0.2
22/04/2011
7.88
 116,240 7.93 7.96 7.76 200 0 0.0
21/04/2011
7.93
 246,260 8.02 8.02 7.82 9,080 10,000 -0.0
20/04/2011
8.02
 384,380 7.93 8.02 7.90 32,210 57,050 -0.7
19/04/2011
7.93
 213,260 7.93 8.10 7.93 28,360 49,990 -0.6
18/04/2011
7.93
 17,407 8.02 8.16 7.82 48,640 36,300 0.3
15/04/2011
8.02
 416,770 8.13 8.16 8.02 9,080 137,050 -3.7
14/04/2011
8.13
 71,180 8.13 8.13 8.07 9,480 11,350 -0.1
13/04/2011
8.13
 131,510 8.19 8.21 8.10 9,220 24,730 -0.5
08/04/2011
8.19
 75,220 8.24 8.24 8.16 22,480 25,020 -0.1
07/04/2011
8.24
 371,340 8.27 8.33 8.24 43,530 120 1.3
06/04/2011
8.27
 190,180 8.02 8.27 8.02 9,080 0 0.3
05/04/2011
8.02
 172,900 8.16 8.21 8.02 13,080 5,400 0.2

Chính sách bảo mật | Điều khoản sử dụng |