CTCP Gemadept (gmd)

77.60
2.50
(3.33%)
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
(2026-04-06) 		3.90 5.48% 22,521,900 1,202,473 -20.7
71.20
77.60
77.60
2 tháng
(2026-03-06) 		-2.90 -3.72% 68,422,700 4,527,373 229.1
70.70
79.50
77.60
3 tháng
(2026-02-04) 		1.80 2.46% 118,542,200 15,984,273 1,115.7
70.70
84.40
77.60
6 tháng
(2025-11-06) 		9 13.62% 210,862,200 22,682,673 1,562.7
57.40
84.40
77.60
12 tháng
(2025-05-12) 		22.94 43.97% 592,125,200 37,985,553 2,390.1
51.39
84.40
77.60
24 tháng
(2024-05-15) 		8.48 12.73% 911,378,200 13,323,902 1,027.4
40.84
84.40
77.60
36 tháng
(2023-05-22) 		36.57 94.91% 1,234,262,800 21,295,298 1,481.1
38.53
84.40
77.60
60 tháng
(2021-05-31) 		47.67 173.75% 2,232,018,100 45,440,875 2,579.8
27.43
84.40
77.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |