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)
04/04/2011
8.16
 160,160 8.19 8.21 8.10 9,080 0 0.3
01/04/2011
8.19
 288,980 8.16 8.30 8.10 9,080 5,000 0.1
31/03/2011
8.16
 314,760 8.10 8.30 8.13 34,080 25,470 0.2
30/03/2011
8.10
 414,090 8.16 8.16 8.04 27,250 46,670 -0.6
29/03/2011
8.16
 437,360 8.24 8.35 8.13 18,080 5,000 0.4
28/03/2011
8.24
 388,400 8.21 8.33 8.21 9,080 5,000 0.1
25/03/2011
8.21
 305,500 8.16 8.30 8.13 15,220 30,000 -0.4
24/03/2011
8.16
 124,570 8.30 8.33 8.16 36,970 0 1.1
23/03/2011
8.30
 404,480 8.16 8.38 8.16 53,340 30,000 0.7
22/03/2011
8.16
 772,370 8.19 8.44 8.13 102,330 18,190 2.4
21/03/2011
8.19
 349,050 8.41 8.72 8.19 2,000 84,590 -2.4
18/03/2011
8.41
 657,110 8.02 8.41 7.93 557,130 205,750 10.4
17/03/2011
8.02
 504,030 8.07 8.21 7.79 314,260 180,960 3.8
16/03/2011
8.07
 916,020 7.74 8.10 7.68 389,140 247,940 4.0
15/03/2011
7.74
 1,135,370 7.40 7.76 7.37 229,480 397,010 -4.6
14/03/2011
7.40
 886,590 7.54 7.88 7.40 287,400 29,000 7.1
11/03/2011
7.54
 291,260 7.20 7.54 7.54 22,080 530 0.6
10/03/2011
7.20
 647,780 6.86 7.20 6.75 3,800 214,990 -5.3
09/03/2011
6.86
 227,280 6.98 6.98 6.75 34,050 0 0.8
08/03/2011
6.98
 304,980 7.03 7.06 6.95 15,950 21,330 -0.1
07/03/2011
7.03
 218,370 7.00 7.06 7.00 41,470 0 1.0
04/03/2011
7.00
 220,660 6.89 7.00 6.86 72,790 1,070 1.8
03/03/2011
6.89
 437,130 6.95 6.98 6.72 173,680 115,000 1.4
02/03/2011
6.95
 748,000 7.29 7.29 6.95 62,680 0 1.6
01/03/2011
7.29
 229,730 7.34 7.34 7.26 3,080 113,580 -2.9
28/02/2011
7.34
 197,190 7.40 7.48 7.31 7,680 2,680 0.1
25/02/2011
7.40
 275,260 7.31 7.48 7.26 30,580 0 0.8
24/02/2011
7.31
 572,520 7.40 7.40 7.03 5,070 247,110 -6.1
23/02/2011
7.40
 385,240 7.31 7.51 7.31 34,700 0 0.9
22/02/2011
7.31
 506,110 7.62 7.62 7.31 27,070 197,570 -4.5
21/02/2011
7.62
 795,260 8.02 8.02 7.62 45,500 0 1.2
18/02/2011
8.02
 303,420 8.38 8.38 7.99 43,130 1,320 1.2
17/02/2011
8.38
 421,730 8.47 8.47 8.33 31,700 36,530 -0.1
16/02/2011
8.47
 76,000 8.55 8.58 8.47 10,690 21,160 -0.3
15/02/2011
8.55
 296,260 8.58 8.58 8.47 68,670 80,290 -0.4
14/02/2011
8.58
 277,460 8.75 8.78 8.58 42,070 165,940 -3.8
11/02/2011
8.75
 186,000 8.80 8.86 8.72 8,890 117,580 -3.4
10/02/2011
8.80
 212,260 8.94 8.94 8.80 52,070 15,620 1.1
09/02/2011
8.94
 237,210 8.97 9.03 8.89 61,370 5,010 1.8
08/02/2011
8.97
 147,730 9.00 9.06 8.97 4,070 0 0.1
28/01/2011
9.00
 324,460 8.89 9.14 8.89 48,490 2,410 1.5
27/01/2011
8.89
 265,010 8.69 8.89 8.64 63,740 50,000 0.4
26/01/2011
8.69
 254,570 8.61 8.89 8.61 10,130 30,000 -0.6
25/01/2011
8.61
 115,570 8.66 8.69 8.61 20,120 7,650 0.4
24/01/2011
8.66
 171,320 8.72 8.92 8.66 11,460 0 0.4
21/01/2011
8.72
 312,150 8.69 8.83 8.72 39,580 55,210 -0.5
20/01/2011
8.69
 418,970 8.78 8.94 8.69 21,040 214,070 -6.0
19/01/2011
8.78
 353,480 8.69 8.83 8.72 75,920 560 2.3
18/01/2011
8.69
 303,890 8.94 8.97 8.69 114,090 0 3.6
17/01/2011
8.94
 364,780 8.86 9.17 8.94 253,770 0 8.2
14/01/2011
8.86
 315,330 8.72 8.86 8.66 100,310 0 3.1
13/01/2011
8.72
 261,720 8.58 8.83 8.49 82,970 1,230 2.5
12/01/2011
8.58
 226,550 8.33 8.69 8.41 2,060 3,770 -0.1
11/01/2011
8.33
 334,680 8.66 8.66 8.33 42,920 40,830 0.1
10/01/2011
8.66
 270,360 8.92 8.94 8.66 32,010 500 1.0
07/01/2011
8.92
 182,450 8.92 9.09 8.92 2,320 6,660 -0.1
06/01/2011
8.92
 350,890 9.06 9.06 8.92 24,090 173,700 -4.8
05/01/2011
9.06
 322,840 9.28 9.28 9.06 26,570 0 0.9
04/01/2011
9.28
 152,600 9.34 9.51 9.28 18,320 11,000 0.2
31/12/2010
9.34
 169,200 9.25 9.34 9.23 2,060 9,930 -0.3
30/12/2010
9.25
 381,510 9.25 9.37 9.23 27,870 76,000 -1.6
29/12/2010
9.25
 441,680 9.51 9.70 9.25 7,690 25,000 -0.6
28/12/2010
9.51
 475,330 9.25 9.70 9.25 7,490 12,000 -0.1
27/12/2010
9.25
 248,200 9.28 9.42 9.23 18,520 0 0.6
24/12/2010
9.28
 338,710 9.31 9.48 9.25 23,800 25,000 -0.0
23/12/2010
9.31
 812,500 9.51 9.56 9.31 39,040 1,840 1.2
22/12/2010
9.51
 409,000 9.79 9.87 9.51 90,090 58,630 1.1
21/12/2010
9.79
 754,080 9.76 9.99 9.56 139,730 2,830 4.7
20/12/2010
9.76
 640,240 9.96 10.21 9.76 7,770 4,000 0.1
17/12/2010
9.96
 1,083,110 9.54 9.96 9.54 81,770 115,200 -1.1
16/12/2010
9.54
 1,589,830 9.70 9.93 9.51 60,160 87,050 -0.9
15/12/2010
9.70
 1,305,020 9.84 10.15 9.65 12,090 50,930 -1.4
14/12/2010
9.84
 2,114,730 10.04 10.46 9.59 514,160 36,220 17.2
13/12/2010
10.04
 444,520 9.56 10.04 10.04 6,000 220,000 -7.6
10/12/2010
9.56
 1,760,610 9.11 9.56 9.51 187,280 323,330 -4.6
09/12/2010
9.11
 1,485,450 8.69 9.11 8.69 159,100 533,960 -12.0
08/12/2010
8.69
 1,537,260 9.14 9.31 8.69 186,620 55,000 4.1
07/12/2010
9.14
 1,814,680 9.62 10.10 9.14 416,240 490,210 -2.5
06/12/2010
9.62
 1,795,550 9.17 9.62 9.17 302,070 180,010 4.2
03/12/2010
9.17
 864,760 8.75 9.17 9.17 23,940 150,010 -4.1
02/12/2010
8.75
 1,204,420 8.35 8.75 8.72 111,660 102,540 0.3
01/12/2010
8.35
 223,590 7.96 8.35 8.35 0 78,890 -2.3
30/11/2010
7.96
 669,000 7.59 7.96 7.82 50,520 248,420 -5.6
29/11/2010
7.59
 356,690 7.65 7.65 7.54 180,590 196,860 -0.4
26/11/2010
7.65
 247,630 7.68 7.76 7.57 98,230 59,860 1.0
25/11/2010
7.68
 418,380 7.65 7.74 7.68 104,130 141,410 -1.0
24/11/2010
7.65
 984,160 8.04 8.04 7.65 272,770 57,850 5.9
23/11/2010
8.04
 230,580 7.82 8.07 7.88 170,470 0 4.8
22/11/2010
7.82
 164,780 7.88 7.88 7.54 107,340 13,600 2.6
19/11/2010
7.88
 219,640 7.90 8.02 7.88 188,380 112,780 2.1
18/11/2010
7.90
 187,650 7.76 7.90 7.76 109,940 106,620 0.1
17/11/2010
7.76
 160,190 7.76 7.82 7.62 76,120 103,770 -0.8
16/11/2010
7.76
 313,850 7.76 7.82 7.71 170,350 60,500 3.0
15/11/2010
7.76
 296,590 8.16 8.16 7.76 116,030 53,550 1.7
12/11/2010
8.16
 230,420 8.58 8.58 8.16 43,990 135,890 -2.7
11/11/2010
8.58
 423,230 9.00 9.00 8.58 284,440 69,940 6.6
10/11/2010
9.00
 136,310 9.03 9.28 8.97 23,380 2,900 0.7
09/11/2010
9.03
 223,430 9.14 9.14 8.94 26,150 60,000 -1.1
08/11/2010
9.14
 69,020 9.25 9.25 9.11 14,830 8,570 0.2
05/11/2010
9.25
 60,640 9.17 9.28 9.06 22,390 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |