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)
27/07/2010
11.36
 845,020 11.15 11.36 11.05 40,280 67,180 -1.4
26/07/2010
11.15
 692,990 11.26 11.26 10.94 33,030 42,300 -0.5
23/07/2010
11.26
 952,060 11.68 11.68 11.15 51,320 31,100 1.1
22/07/2010
11.68
 666,010 11.99 11.99 11.47 20,000 56,450 -2.0
21/07/2010
11.99
 1,042,570 12.52 12.52 11.99 22,300 23,990 -0.1
20/07/2010
12.52
 301,700 12.63 12.63 12.31 19,230 0 1.1
19/07/2010
12.63
 293,820 12.63 12.73 12.52 11,350 40,180 -1.7
16/07/2010
12.63
 332,060 12.73 12.73 12.42 11,930 17,000 -0.3
15/07/2010
12.73
 126,070 12.84 12.84 12.52 30,800 80,000 -3.0
14/07/2010
12.84
 430,460 12.94 13.05 12.63 94,900 0 5.8
13/07/2010
12.94
 287,060 12.63 12.94 12.63 42,480 1,000 2.5
12/07/2010
12.63
 302,580 12.52 12.63 12.42 70,990 3,400 4.0
09/07/2010
12.52
 238,110 12.63 12.63 12.52 118,530 1,780 7
08/07/2010
12.63
 134,320 12.63 12.73 12.52 70,000 3,470 4.0
07/07/2010
12.63
 93,330 12.63 12.63 12.52 43,080 2,340 2.4
06/07/2010
12.63
 307,450 12.84 12.84 12.52 50,000 15,000 2.1
05/07/2010
12.84
 255,110 12.73 12.84 12.63 39,840 50,150 -0.6
02/07/2010
12.73
 290,750 12.73 12.94 12.73 3,000 113,130 -6.7
01/07/2010
12.73
 240,540 12.84 12.84 12.73 14,900 600 0.9
30/06/2010
12.84
 348,230 13.15 13.15 12.73 11,500 84,940 -4.5
29/06/2010
13.15
 130,590 13.05 13.26 13.05 2,260 0 0.1
28/06/2010
13.05
 155,640 13.05 13.15 12.94 2,860 50,000 -2.9
25/06/2010
13.05
 202,120 13.15 13.15 13.05 46,400 0 2.9
24/06/2010
13.15
 200,940 13.26 13.36 13.15 12,860 56,820 -2.8
23/06/2010
13.26
 181,790 13.47 13.47 13.26 12,490 200 0.8
22/06/2010
13.47
 251,830 13.57 13.57 13.47 153,620 0 9.9
21/06/2010
13.57
 318,160 13.57 13.68 13.57 181,390 2,260 11.6
18/06/2010
13.57
 314,930 13.57 13.68 13.47 279,450 190 18.0
17/06/2010
13.57
 431,060 13.47 13.57 13.36 206,560 10,000 12.6
16/06/2010
13.47
 295,370 13.36 13.57 13.47 41,080 0 2.6
15/06/2010
13.36
 153,690 13.57 13.57 13.36 31,330 9,890 1.4
14/06/2010
13.57
 205,650 13.57 13.68 13.47 4,120 9,260 -0.3
11/06/2010
13.57
 264,680 13.36 13.68 13.47 109,490 124,190 -0.9
10/06/2010
13.36
 304,210 13.36 13.57 13.26 0 10,000 -0.6
09/06/2010
13.36
 297,370 13.47 13.68 13.36 1,100 61,130 -3.8
08/06/2010
13.47
 376,410 13.57 13.68 13.36 8,390 71,460 -4.0
07/06/2010
13.57
 702,180 13.99 13.99 13.36 225,000 39,790 12.0
04/06/2010
13.99
 529,030 14.10 14.52 13.99 20,400 12,970 0.5
03/06/2010
14.10
 757,530 14.10 14.63 14.10 251,500 700 17.0
02/06/2010
14.10
 451,490 14.10 14.10 13.78 120,100 10,670 7.3
01/06/2010
14.10
 447,610 14.10 14.20 13.89 130,200 0 8.7
31/05/2010
14.10
 675,860 14.10 14.31 13.78 168,320 19,170 10.0
28/05/2010
14.10
 812,230 13.47 14.10 13.78 99,100 21,320 5.2
27/05/2010
13.47
 795,110 12.84 13.47 12.73 126,870 24,550 6.4
26/05/2010
12.84
 415,630 12.73 12.94 12.73 45,360 5,000 2.5
25/05/2010
12.73
 447,780 13.05 13.05 12.73 45,670 2,300 2.7
24/05/2010
13.05
 299,850 12.84 13.05 12.63 1,370 0 0.1
21/05/2010
12.84
 812,210 13.47 13.47 12.84 0 85,580 -5.3
20/05/2010
13.47
 573,170 13.05 13.47 12.73 42,000 0 2.6
19/05/2010
13.05
 859,990 13.68 13.68 13.05 20,500 42,080 -1.4
18/05/2010
13.68
 714,620 13.68 13.68 13.36 180,800 32,000 9.6
17/05/2010
13.68
 697,130 14.10 14.20 13.47 40,200 15,860 1.6
14/05/2010
14.10
 405,370 14.10 14.31 13.99 30,700 73,000 -2.8
13/05/2010
14.10
 514,160 14.41 14.63 14.10 15,700 0 1.1
12/05/2010
14.41
 903,570 15.05 15.05 14.41 16,000 15,810 0.0
11/05/2010
15.05
 409,760 14.94 15.15 14.94 13,580 0 1.0
10/05/2010
14.94
 586,480 15.36 15.36 14.94 103,750 33,860 5.0
07/05/2010
15.36
 743,690 15.78 15.78 15.26 72,600 72,280 0.1
06/05/2010
15.78
 336,050 15.78 15.89 15.78 21,000 3,400 1.3
05/05/2010
15.78
 423,940 16.10 16.20 15.78 12,000 2,270 0.8
04/05/2010
16.10
 763,550 15.89 16.52 15.78 111,890 54,240 4.4
29/04/2010
15.89
 554,860 15.78 15.99 15.78 250 53,110 0
28/04/2010
15.78
 348,250 15.89 15.89 15.68 44,610 270 3.3
27/04/2010
15.89
 409,930 15.99 16.10 15.89 126,800 82,180 3.4
26/04/2010
15.99
 385,170 16.41 16.41 15.99 96,370 48,410 3.7
22/04/2010
16.41
 1,067,200 15.68 16.41 15.78 33,100 750 2.5
21/04/2010
15.68
 455,560 15.68 15.78 15.68 35,200 3,490 2.4
20/04/2010
15.68
 421,090 15.89 15.99 15.68 42,780 10,000 2.5
19/04/2010
15.89
 447,100 16.10 16.10 15.89 100,220 10,200 6.8
16/04/2010
16.10
 552,700 16.10 16.31 15.99 61,380 10,960 3.9
15/04/2010
16.10
 392,930 16.20 16.31 16.10 83,870 560 6.4
14/04/2010
16.20
 332,460 16.31 16.41 16.20 32,000 20,000 0.9
13/04/2010
16.31
 669,010 16.41 16.52 16.31 96,440 59,080 2.9
12/04/2010
16.41
 397,330 16.41 16.62 16.41 90,490 180 7.1
09/04/2010
16.41
 777,620 16.20 16.52 16.20 109,610 15,730 7.3
08/04/2010
16.20
 448,940 16.31 16.41 16.20 31,440 60,270 -2.2
07/04/2010
16.31
 552,030 16.31 16.41 16.20 21,000 41,200 -1.6
06/04/2010
16.31
 760,400 16.31 16.62 16.31 178,930 65,000 8.9
05/04/2010
16.31
 316,340 16.31 16.52 16.31 54,470 0 4.2
02/04/2010
16.31
 560,110 16.41 16.52 16.31 104,240 10,500 7.3
01/04/2010
16.41
 566,110 16.20 16.52 15.99 20,640 43,000 -1.7
31/03/2010
16.20
 610,650 16.41 16.52 16.20 15,110 30,760 -1.2
30/03/2010
16.41
 406,290 16.73 16.73 16.41 31,530 72,900 -3.2
29/03/2010
16.73
 543,130 16.62 16.83 16.62 220,510 500 17.4
26/03/2010
16.62
 745,860 16.41 16.62 16.20 53,730 3,380 3.9
25/03/2010
16.41
 1,114,270 16.83 16.83 16.20 44,620 0 3.5
24/03/2010
16.83
 634,530 16.62 16.94 16.62 30,300 2,600 2.2
23/03/2010
16.62
 646,060 16.94 17.05 16.62 51,300 0 4.1
22/03/2010
16.94
 596,280 17.36 17.36 16.94 900 39,730 -3.1
19/03/2010
17.36
 599,170 17.47 17.47 17.15 57,350 180 4.7
18/03/2010
17.47
 705,900 16.94 17.47 16.83 0 0 0
17/03/2010
16.94
 1,218,990 17.26 17.47 16.94 198,260 10,230 15.4
16/03/2010
17.26
 1,738,480 18.10 18.10 17.26 21,100 500 1.7
15/03/2010
18.10
 1,146,220 17.68 18.31 17.68 50,000 2,000 4.1
12/03/2010
17.68
 623,970 17.68 17.68 17.47 3,410 500 0.2
11/03/2010
17.68
 558,530 17.78 17.99 17.57 20,920 910 1.7
10/03/2010
17.78
 3,413,180 16.94 17.78 17.05 810 101,000 -8.5
09/03/2010
16.94
 2,216,020 16.94 17.15 16.62 123,710 10,180 9.1
08/03/2010
16.94
 1,068,740 16.83 17.15 16.73 1,780 0 0.1
05/03/2010
16.83
 782,190 16.73 17.05 16.73 200 106,900 -8.5

Chính sách bảo mật | Điều khoản sử dụng |