CTCP Gemadept (gmd)

76.50
2.70
(3.66%)
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
(2026-06-29) 		-0.70 -0.95% 32,889,100 -2,712,850 0
72
79
73.80
2 tháng
(2026-06-01) 		-0.40 -0.55% 52,904,600 -3,092,621 0
72
79.60
73.80
3 tháng
(2026-05-04) 		-0.08 -0.11% 78,237,400 -5,793,804 0
72
79.60
73.80
6 tháng
(2026-01-30) 		6.33 9.52% 207,627,600 10,356,569 1,118.2
66.27
82.02
73.80
12 tháng
(2025-08-04) 		17.51 31.61% 507,707,500 36,848,279 2,725.1
55.39
82.02
73.80
24 tháng
(2024-08-08) 		11.63 18.97% 902,355,900 7,218,271 985.4
39.69
82.02
73.80
36 tháng
(2023-08-14) 		30.77 73.03% 1,248,048,400 13,212,994 1,337.8
39.48
82.02
73.80
60 tháng
(2021-08-24) 		38.26 110.43% 2,106,843,700 36,378,771 2,454.0
29.58
82.02
73.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2011
6.70
 277,880 6.67 6.94 6.70 1,000 39,380 -0.9
27/09/2011
6.67
 202,030 6.56 6.67 6.51 8,130 0 0.2
26/09/2011
6.56
 166,340 6.51 6.59 6.42 5,140 58,160 -1.3
23/09/2011
6.51
 17,720 6.53 6.53 6.42 12,090 1,000 0.3
22/09/2011
6.53
 51,830 6.42 6.53 6.34 10,120 27,690 -0.4
21/09/2011
6.42
 37,670 6.40 6.48 6.37 14,220 0 0.3
20/09/2011
6.40
 92,430 6.45 6.56 6.31 8,210 15,070 -0.2
19/09/2011
6.45
 84,830 6.42 6.53 6.31 7,870 6,260 0.0
16/09/2011
6.42
 346,680 6.59 6.64 6.34 39,510 215,000 -4.1
15/09/2011
6.59
 166,670 6.64 6.70 6.51 25,890 76,060 -1.2
14/09/2011
6.64
 382,220 6.67 6.83 6.56 22,520 222,000 -4.9
13/09/2011
6.67
 353,040 6.61 6.86 6.67 23,010 258,000 -5.8
12/09/2011
6.61
 202,940 6.70 6.83 6.53 16,340 136,840 -2.9
09/09/2011
6.70
 65,050 6.75 6.83 6.61 17,210 1,000 0.4
08/09/2011
6.75
 161,520 6.61 6.92 6.75 21,860 53,770 -0.8
07/09/2011
6.61
 112,430 6.56 6.83 6.56 10,060 28,090 -0.4
06/09/2011
6.56
 137,750 6.72 6.72 6.45 0 34,280 -0.8
05/09/2011
6.72
 256,810 7.05 7.05 6.72 30 130,420 -3.2
01/09/2011
7.05
 373,710 6.72 7.05 6.89 500 180,000 -4.6
31/08/2011
6.72
 218,810 6.42 6.72 6.42 3,000 0 0.1
30/08/2011
6.42
 191,610 6.20 6.51 6.34 800 37,300 -0.9
29/08/2011
6.20
 112,260 6.04 6.20 6.07 3,050 47,800 -1.0
26/08/2011
6.04
 55,230 6.04 6.18 6.04 200 7,860 -0.2
25/08/2011
6.04
 71,310 6.01 6.10 6.01 11,000 0 0.2
24/08/2011
6.01
 115,570 6.15 6.23 6.01 24,490 54,240 -0.7
23/08/2011
6.15
 46,420 6.04 6.23 6.01 2,910 0 0.1
22/08/2011
6.04
 181,530 5.77 6.04 5.77 0 15,700 -0.3
19/08/2011
5.77
 124,550 6.01 6.01 5.74 37,060 92,680 -1.2
18/08/2011
6.01
 255,970 5.96 6.15 5.96 58,460 80,100 -0.5
17/08/2011
5.96
 67,160 5.74 6.01 5.82 9,950 30,850 -0.5
16/08/2011
5.74
 58,870 5.99 6.01 5.74 0 24,220 -0.5
15/08/2011
5.99
 111,810 5.99 5.99 5.88 51,000 57,000 -0.1
12/08/2011
5.99
 72,520 5.99 6.01 5.99 23,320 43,430 -0.4
11/08/2011
5.99
 134,000 6.07 6.07 5.85 25,010 64,030 -0.9
10/08/2011
6.07
 79,060 6.10 6.29 6.01 19,430 55,050 -0.8
09/08/2011
6.10
 262,090 6.23 6.23 5.93 18,500 165,150 -3.2
08/08/2011
6.23
 255,860 6.53 6.53 6.23 30,000 253,060 -5.1
05/08/2011
6.53
 144,190 6.61 6.72 6.53 80,000 122,020 -1.0
04/08/2011
6.61
 75,760 6.48 6.72 6.51 1,000 51,760 -1.2
03/08/2011
6.48
 56,720 6.70 6.70 6.42 133,540 163,400 -0.7
02/08/2011
6.70
 181,730 6.94 6.94 6.70 86,250 107,960 -0.5
01/08/2011
6.94
 141,520 7.08 7.08 6.94 70,000 103,700 -0.9
29/07/2011
7.08
 131,600 7.08 7.08 7.05 83,580 45,970 1.0
28/07/2011
7.08
 127,310 7.08 7.08 7.08 45,000 48,660 -0.1
27/07/2011
7.08
 153,490 7.08 7.08 7.00 85,620 143,570 -1.5
26/07/2011
7.08
 62,030 7.02 7.13 7.02 16,030 0 0.4
25/07/2011
7.02
 43,840 7.02 7.05 7.02 33,830 730 0.9
22/07/2011
7.02
 100,260 7.05 7.05 6.97 46,160 0 1.2
21/07/2011
7.05
 52,240 7.08 7.08 6.97 32,240 0 0.8
20/07/2011
7.08
 57,590 6.92 7.08 6.83 39,140 0 1.0
19/07/2011
6.92
 103,460 6.94 7.08 6.92 64,000 50,000 0.4
18/07/2011
6.94
 13,251 7.00 7.02 6.89 60,250 0 1.5
15/07/2011
7.00
 40,140 7.00 7.00 6.94 20,000 15,140 0.1
14/07/2011
7.00
 81,000 7.02 7.05 6.97 40,050 30,000 0.3
13/07/2011
7.02
 57,310 6.97 7.02 6.92 17,790 50,710 -0.8
12/07/2011
6.97
 229,100 7.02 7.11 6.97 88,550 101,580 -0.3
11/07/2011
7.02
 63,480 7.13 7.13 6.97 33,470 26,950 0.2
08/07/2011
7.13
 146,940 7.19 7.19 7.05 58,090 111,210 -1.4
07/07/2011
7.19
 98,020 7.22 7.22 7.00 0 23,230 -0.6
06/07/2011
7.22
 0 7.22 7.22 7.22 0 0 0
05/07/2011
7.22
 39,990 7.05 7.24 7.16 0 0 0
04/07/2011
7.05
 16,310 6.97 7.05 6.97 5,880 470 0.1
01/07/2011
6.97
 75,590 6.97 7.00 6.92 8,000 4,880 0.1
30/06/2011
6.97
 97,810 6.97 7.11 6.83 0 1,590 -0.0
29/06/2011
6.97
 100,780 7.11 7.11 6.94 2,140 22,400 -0.5
28/06/2011
7.11
 91,060 7.24 7.24 7.11 20,000 27,670 -0.2
27/06/2011
7.24
 37,860 7.22 7.24 7.13 20 20,000 -0.5
24/06/2011
7.22
 144,470 7.22 7.24 7.11 5,000 82,970 -2.1
23/06/2011
7.22
 95,540 7.38 7.38 7.19 10,100 15,700 -0.1
22/06/2011
7.38
 232,730 7.38 7.43 7.33 104,560 105,850 -0.0
21/06/2011
7.38
 120,670 7.35 7.43 7.30 49,890 18,000 0.9
20/06/2011
7.35
 124,500 7.52 7.52 7.19 88,390 18,000 1.9
17/06/2011
7.52
 535,770 7.43 7.63 7.38 379,650 267,880 3.1
16/06/2011
7.43
 213,290 7.22 7.46 7.22 162,790 65,980 2.6
15/06/2011
7.22
 369,920 7.11 7.46 7.08 171,100 89,170 2.2
14/06/2011
7.11
 262,770 7.24 7.60 7.11 2,000 75,270 -2.0
13/06/2011
7.24
 92,560 7.35 7.38 7.16 0 48,390 -1.3
10/06/2011
7.35
 169,810 7.22 7.54 7.16 0 71,980 -1.9
09/06/2011
7.22
 52,410 7.38 7.38 7.08 0 46,010 -1.2
08/06/2011
7.38
 134,620 7.43 7.65 7.16 42,110 20,600 0.6
07/06/2011
7.43
 238,550 7.11 7.43 7.33 69,110 120,480 -1.4
06/06/2011
7.11
 101,470 7.11 7.11 7.00 44,000 26,110 0.5
03/06/2011
7.11
 150,540 7.16 7.49 7.00 52,790 8,330 1.2
02/06/2011
7.16
 120,490 6.83 7.16 6.97 27,630 7,000 0.5
01/06/2011
6.83
 286,870 6.53 6.83 6.53 62,600 0 1.5
31/05/2011
6.53
 63,770 6.53 6.78 6.26 32,240 460 0.8
30/05/2011
6.53
 92,320 6.86 6.86 6.53 0 0 0
27/05/2011
6.86
 83,440 6.72 6.92 6.70 10,300 0 0.3
26/05/2011
6.72
 246,320 6.48 6.72 6.18 0 135,160 -3.1
25/05/2011
6.48
 537,540 6.81 6.81 6.48 200 286,190 -6.8
24/05/2011
6.81
 109,920 7.16 7.16 6.81 10,000 49,420 -1.0
23/05/2011
7.16
 124,030 7.52 7.52 7.16 20,100 28,420 -0.2
20/05/2011
7.52
 62,790 7.60 7.60 7.33 20,000 32,360 -0.3
19/05/2011
7.60
 293,470 7.65 7.71 7.60 29,100 100,000 -2.0
18/05/2011
7.65
 191,610 7.65 7.68 7.60 29,100 0 0.8
17/05/2011
7.65
 134,550 7.65 7.68 7.60 9,100 0 0.3
16/05/2011
7.65
 71,970 7.76 7.76 7.65 9,100 240 0.2
13/05/2011
7.76
 62,330 7.71 7.76 7.60 9,100 1,100 0.2
12/05/2011
7.71
 26,310 7.71 7.74 7.65 9,100 0 0.3
11/05/2011
7.71
 15,000 7.68 7.71 7.60 9,100 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |