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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |