CTCP Gemadept (gmd)

61
-1.10
(-1.77%)
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
(2025-11-05) 		-4.90 -7.31% 27,437,000 -1,448,100 -90.6
61
67
61
2 tháng
(2025-10-06) 		-5.90 -8.68% 86,036,600 5,044,600 352.6
61
70.50
61
3 tháng
(2025-09-08) 		-4.10 -6.19% 141,247,000 6,375,400 449.5
61
74
61
6 tháng
(2025-06-09) 		8.77 16.45% 355,428,100 11,355,951 643.4
53.03
74
61
12 tháng
(2024-12-10) 		-2.65 -4.09% 558,936,500 -11,791,570 -685.4
40.84
74
61
24 tháng
(2023-12-18) 		7.12 12.94% 868,044,800 -12,573,775 -760.0
40.84
74
61
36 tháng
(2022-12-21) 		26.68 75.34% 1,106,449,700 -7,008,149 -397.7
34.72
74
61
60 tháng
(2020-12-31) 		37.96 157.26% 2,342,012,200 27,613,322 1,142.2
20.51
74
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/11/2010
9.17
 140,080 9.14 9.42 9.06 24,150 0 0.8
03/11/2010
9.14
 101,460 9.14 9.23 9.06 41,390 1,060 1.3
02/11/2010
9.14
 95,450 9.14 9.14 9.09 58,830 0 1.9
01/11/2010
9.14
 88,690 9.14 9.14 9.09 49,090 0 1.6
29/10/2010
9.14
 51,800 9.14 9.28 9.14 18,840 1,060 0.6
28/10/2010
9.14
 115,020 9.25 9.56 9.14 4,480 15,500 -0.4
27/10/2010
9.25
 89,620 9.45 9.45 9.23 17,470 10,500 0.2
26/10/2010
9.45
 86,130 9.31 9.59 9.28 5,860 26,890 -0.7
25/10/2010
9.31
 106,200 9.28 9.31 9.00 3,830 20,000 -0.5
22/10/2010
9.28
 182,110 9.28 9.28 9.00 29,090 0 1.0
21/10/2010
9.28
 105,180 9.14 9.39 9.11 23,410 0 0.8
20/10/2010
9.14
 287,920 9.37 9.37 9.09 31,530 40,000 -0.3
19/10/2010
9.37
 53,540 9.48 9.56 9.37 4,230 6,360 -0.1
18/10/2010
9.48
 39,830 9.65 9.65 9.48 12,970 0 0.4
15/10/2010
9.65
 135,900 9.65 9.65 9.48 40,260 1,600 1.3
14/10/2010
9.65
 91,810 9.56 9.73 9.42 37,010 0 1.3
13/10/2010
9.56
 109,320 9.37 9.56 9.37 27,930 0 0.9
12/10/2010
9.37
 22,710 9.56 9.56 9.37 2,930 0 0.1
11/10/2010
9.56
 275,330 9.62 9.62 9.54 127,310 500 4.3
08/10/2010
9.62
 121,960 9.62 9.62 9.56 42,840 0 1.5
07/10/2010
9.62
 179,180 9.73 9.82 9.56 20,700 490 0.7
06/10/2010
9.73
 221,360 9.54 9.84 9.54 171,610 2,350 5.8
05/10/2010
9.54
 110,540 9.54 9.54 9.31 81,030 21,890 2.0
04/10/2010
9.54
 405,070 9.73 9.76 9.51 146,940 0 5.0
01/10/2010
9.73
 153,930 9.76 9.79 9.68 73,140 65,530 0.3
30/09/2010
9.76
 188,540 9.79 9.79 9.68 76,190 950 2.6
29/09/2010
9.79
 176,500 9.82 9.84 9.76 34,760 0 1.2
28/09/2010
9.82
 167,950 9.82 9.90 9.82 20,830 0 0.7
27/09/2010
9.82
 176,580 9.87 9.90 9.79 700 0 0.0
24/09/2010
9.87
 123,390 9.84 9.87 9.79 5,000 0 0.2
23/09/2010
9.84
 358,550 9.99 10.01 9.79 50,130 30,000 0.7
22/09/2010
9.99
 131,980 10.07 10.10 9.99 18,160 0 0.6
21/09/2010
10.07
 281,030 10.15 10.18 10.07 870 66,690 -2.4
20/09/2010
10.15
 285,730 10.13 10.38 10.13 17,960 0 0.6
17/09/2010
10.13
 301,030 10.13 10.27 10.07 3,500 120,630 -4.2
16/09/2010
10.13
 178,400 10.27 10.27 10.10 13,220 30,580 -0.6

Chính sách bảo mật | Điều khoản sử dụng |