CTCP Gemadept (gmd)

76.20
2.40
(3.25%)
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)
10/05/2011
7.68
 30,440 7.74 7.76 7.65 9,100 17,130 -0.2
09/05/2011
7.74
 76,660 7.74 7.79 7.71 9,080 58,700 -1.4
06/05/2011
7.74
 48,670 7.95 7.95 7.74 9,410 45,030 -1.0
05/05/2011
7.95
 36,170 8.04 8.04 7.71 18,210 0 0.5
04/05/2011
8.04
 318,330 7.93 8.06 7.82 232,210 54,130 5.2
29/04/2011
7.93
 423,220 7.74 8.01 7.79 199,730 24,240 5.1
28/04/2011
7.74
 76,040 7.79 7.79 7.68 9,070 41,770 -0.9
27/04/2011
7.79
 211,690 7.74 7.87 7.65 60,300 0 1.7
26/04/2011
7.74
 220,230 7.79 7.93 7.71 18,470 0 0.5
25/04/2011
7.79
 279,770 7.65 7.87 7.65 9,080 15,000 -0.2
22/04/2011
7.65
 116,240 7.71 7.74 7.54 200 0 0.0
21/04/2011
7.71
 246,260 7.79 7.79 7.60 9,080 10,000 -0.0
20/04/2011
7.79
 384,380 7.71 7.79 7.68 32,210 57,050 -0.7
19/04/2011
7.71
 213,260 7.71 7.87 7.71 28,360 49,990 -0.6
18/04/2011
7.71
 17,407 7.79 7.93 7.60 48,640 36,300 0.3
15/04/2011
7.79
 416,770 7.90 7.93 7.79 9,080 137,050 -3.7
14/04/2011
7.90
 71,180 7.90 7.90 7.84 9,480 11,350 -0.1
13/04/2011
7.90
 131,510 7.95 7.98 7.87 9,220 24,730 -0.5
08/04/2011
7.95
 75,220 8.01 8.01 7.93 22,480 25,020 -0.1
07/04/2011
8.01
 371,340 8.04 8.09 8.01 43,530 120 1.3
06/04/2011
8.04
 190,180 7.79 8.04 7.79 9,080 0 0.3
05/04/2011
7.79
 172,900 7.93 7.98 7.79 13,080 5,400 0.2
04/04/2011
7.93
 160,160 7.95 7.98 7.87 9,080 0 0.3
01/04/2011
7.95
 288,980 7.93 8.06 7.87 9,080 5,000 0.1
31/03/2011
7.93
 314,760 7.87 8.06 7.90 34,080 25,470 0.2
30/03/2011
7.87
 414,090 7.93 7.93 7.82 27,250 46,670 -0.6
29/03/2011
7.93
 437,360 8.01 8.12 7.90 18,080 5,000 0.4
28/03/2011
8.01
 388,400 7.98 8.09 7.98 9,080 5,000 0.1
25/03/2011
7.98
 305,500 7.93 8.06 7.90 15,220 30,000 -0.4
24/03/2011
7.93
 124,570 8.06 8.09 7.93 36,970 0 1.1
23/03/2011
8.06
 404,480 7.93 8.15 7.93 53,340 30,000 0.7
22/03/2011
7.93
 772,370 7.95 8.20 7.90 102,330 18,190 2.4
21/03/2011
7.95
 349,050 8.17 8.47 7.95 2,000 84,590 -2.4
18/03/2011
8.17
 657,110 7.79 8.17 7.71 557,130 205,750 10.4
17/03/2011
7.79
 504,030 7.84 7.98 7.57 314,260 180,960 3.8
16/03/2011
7.84
 916,020 7.52 7.87 7.46 389,140 247,940 4.0
15/03/2011
7.52
 1,135,370 7.19 7.54 7.16 229,480 397,010 -4.6
14/03/2011
7.19
 886,590 7.33 7.65 7.19 287,400 29,000 7.1
11/03/2011
7.33
 291,260 7.00 7.33 7.33 22,080 530 0.6
10/03/2011
7.00
 647,780 6.67 7.00 6.56 3,800 214,990 -5.3
09/03/2011
6.67
 227,280 6.78 6.78 6.56 34,050 0 0.8
08/03/2011
6.78
 304,980 6.83 6.86 6.75 15,950 21,330 -0.1
07/03/2011
6.83
 218,370 6.81 6.86 6.81 41,470 0 1.0
04/03/2011
6.81
 220,660 6.70 6.81 6.67 72,790 1,070 1.8
03/03/2011
6.70
 437,130 6.75 6.78 6.53 173,680 115,000 1.4
02/03/2011
6.75
 748,000 7.08 7.08 6.75 62,680 0 1.6
01/03/2011
7.08
 229,730 7.13 7.13 7.05 3,080 113,580 -2.9
28/02/2011
7.13
 197,190 7.19 7.27 7.11 7,680 2,680 0.1
25/02/2011
7.19
 275,260 7.11 7.27 7.05 30,580 0 0.8
24/02/2011
7.11
 572,520 7.19 7.19 6.83 5,070 247,110 -6.1
23/02/2011
7.19
 385,240 7.11 7.30 7.11 34,700 0 0.9
22/02/2011
7.11
 506,110 7.41 7.41 7.11 27,070 197,570 -4.5
21/02/2011
7.41
 795,260 7.79 7.79 7.41 45,500 0 1.2
18/02/2011
7.79
 303,420 8.15 8.15 7.76 43,130 1,320 1.2
17/02/2011
8.15
 421,730 8.23 8.23 8.09 31,700 36,530 -0.1
16/02/2011
8.23
 76,000 8.31 8.34 8.23 10,690 21,160 -0.3
15/02/2011
8.31
 296,260 8.34 8.34 8.23 68,670 80,290 -0.4
14/02/2011
8.34
 277,460 8.50 8.53 8.34 42,070 165,940 -3.8
11/02/2011
8.50
 186,000 8.56 8.61 8.47 8,890 117,580 -3.4
10/02/2011
8.56
 212,260 8.69 8.69 8.56 52,070 15,620 1.1
09/02/2011
8.69
 237,210 8.72 8.77 8.64 61,370 5,010 1.8
08/02/2011
8.72
 147,730 8.75 8.80 8.72 4,070 0 0.1
28/01/2011
8.75
 324,460 8.64 8.88 8.64 48,490 2,410 1.5
27/01/2011
8.64
 265,010 8.45 8.64 8.39 63,740 50,000 0.4
26/01/2011
8.45
 254,570 8.36 8.64 8.36 10,130 30,000 -0.6
25/01/2011
8.36
 115,570 8.42 8.45 8.36 20,120 7,650 0.4
24/01/2011
8.42
 171,320 8.47 8.66 8.42 11,460 0 0.4
21/01/2011
8.47
 312,150 8.45 8.58 8.47 39,580 55,210 -0.5
20/01/2011
8.45
 418,970 8.53 8.69 8.45 21,040 214,070 -6.0
19/01/2011
8.53
 353,480 8.45 8.58 8.47 75,920 560 2.3
18/01/2011
8.45
 303,890 8.69 8.72 8.45 114,090 0 3.6
17/01/2011
8.69
 364,780 8.61 8.91 8.69 253,770 0 8.2
14/01/2011
8.61
 315,330 8.47 8.61 8.42 100,310 0 3.1
13/01/2011
8.47
 261,720 8.34 8.58 8.25 82,970 1,230 2.5
12/01/2011
8.34
 226,550 8.09 8.45 8.17 2,060 3,770 -0.1
11/01/2011
8.09
 334,680 8.42 8.42 8.09 42,920 40,830 0.1
10/01/2011
8.42
 270,360 8.66 8.69 8.42 32,010 500 1.0
07/01/2011
8.66
 182,450 8.66 8.83 8.66 2,320 6,660 -0.1
06/01/2011
8.66
 350,890 8.80 8.80 8.66 24,090 173,700 -4.8
05/01/2011
8.80
 322,840 9.02 9.02 8.80 26,570 0 0.9
04/01/2011
9.02
 152,600 9.07 9.24 9.02 18,320 11,000 0.2
31/12/2010
9.07
 169,200 8.99 9.07 8.97 2,060 9,930 -0.3
30/12/2010
8.99
 381,510 8.99 9.10 8.97 27,870 76,000 -1.6
29/12/2010
8.99
 441,680 9.24 9.43 8.99 7,690 25,000 -0.6
28/12/2010
9.24
 475,330 8.99 9.43 8.99 7,490 12,000 -0.1
27/12/2010
8.99
 248,200 9.02 9.16 8.97 18,520 0 0.6
24/12/2010
9.02
 338,710 9.05 9.21 8.99 23,800 25,000 -0.0
23/12/2010
9.05
 812,500 9.24 9.29 9.05 39,040 1,840 1.2
22/12/2010
9.24
 409,000 9.51 9.59 9.24 90,090 58,630 1.1
21/12/2010
9.51
 754,080 9.48 9.70 9.29 139,730 2,830 4.7
20/12/2010
9.48
 640,240 9.68 9.92 9.48 7,770 4,000 0.1
17/12/2010
9.68
 1,083,110 9.27 9.68 9.27 81,770 115,200 -1.1
16/12/2010
9.27
 1,589,830 9.43 9.65 9.24 60,160 87,050 -0.9
15/12/2010
9.43
 1,305,020 9.57 9.87 9.38 12,090 50,930 -1.4
14/12/2010
9.57
 2,114,730 9.76 10.17 9.32 514,160 36,220 17.2
13/12/2010
9.76
 444,520 9.29 9.76 9.76 6,000 220,000 -7.6
10/12/2010
9.29
 1,760,610 8.86 9.29 9.24 187,280 323,330 -4.6
09/12/2010
8.86
 1,485,450 8.45 8.86 8.45 159,100 533,960 -12.0
08/12/2010
8.45
 1,537,260 8.88 9.05 8.45 186,620 55,000 4.1
07/12/2010
8.88
 1,814,680 9.35 9.81 8.88 416,240 490,210 -2.5

Chính sách bảo mật | Điều khoản sử dụng |