CTCP Gemadept (gmd)

66.50
0.70
(1.06%)
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
(2025-12-29) 		4.50 7.34% 36,545,300 7,649,500 504.5
60.40
70.50
65.80
2 tháng
(2025-12-01) 		2.30 3.62% 57,627,100 7,411,800 488.5
57.40
70.50
65.80
3 tháng
(2025-10-30) 		-4.70 -6.67% 95,688,700 8,262,500 555.5
57.40
70.50
65.80
6 tháng
(2025-08-01) 		9.80 17.50% 302,909,000 24,075,410 1,467.7
56
74
65.80
12 tháng
(2025-02-03) 		5.51 9.13% 587,571,400 -1,382,415 -9.7
40.84
74
65.80
24 tháng
(2024-02-15) 		10.01 17.95% 886,409,000 -1,698,175 -30.4
40.84
74
65.80
36 tháng
(2023-02-13) 		25.32 62.57% 1,142,080,700 408,451 103.4
37.91
74
65.80
60 tháng
(2021-02-23) 		41.37 169.29% 2,274,121,300 34,150,762 1,621.9
23.47
74
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/03/2010
16.73
 1,378,410 16.20 16.94 16.73 100 101,380 -8.2
03/03/2010
16.20
 432,400 15.78 16.20 15.89 0 2,000 -0.2
02/03/2010
15.78
 357,570 15.89 15.99 15.78 45,400 3,330 3.2
01/03/2010
15.89
 264,900 15.78 15.99 15.78 24,800 100,000 -5.7
26/02/2010
15.78
 353,030 15.68 15.78 15.68 75,800 91,050 -1.1
25/02/2010
15.68
 442,580 15.89 16.10 15.68 83,200 98,970 -1.2
24/02/2010
15.89
 441,500 15.78 15.89 15.57 100,200 30,590 5.2
23/02/2010
15.78
 334,600 16.31 16.31 15.78 70 400 -0.0
22/02/2010
16.31
 268,650 16.20 16.41 15.99 80,900 2,750 6.0
12/02/2010
16.20
 311,040 15.99 16.41 16.10 40,500 80,000 -3.0
11/02/2010
15.99
 353,330 16.10 16.10 15.78 52,630 65,000 -0.9
10/02/2010
16.10
 591,350 15.78 16.10 15.78 10,540 65,390 -4.2
09/02/2010
15.78
 422,620 16.10 16.20 15.78 106,390 65,150 3.1
08/02/2010
16.10
 603,300 16.73 16.73 16.10 2,200 12,110 -0.8
05/02/2010
16.73
 1,022,200 16.83 17.05 16.41 151,100 500 12.0
04/02/2010
16.83
 1,156,620 16.62 17.15 16.73 234,200 2,000 18.7
03/02/2010
16.62
 794,100 16.31 16.83 16.31 227,880 75,100 12.0
02/02/2010
16.31
 689,270 16.41 16.73 16.31 107,010 68,200 3.1
01/02/2010
16.41
 736,940 15.68 16.41 15.89 138,140 62,590 5.9
29/01/2010
15.68
 517,840 15.68 15.99 15.36 57,700 22,120 2.6
28/01/2010
15.68
 299,550 15.89 16.10 15.68 73,720 0 5.5
27/01/2010
15.89
 504,980 16.20 16.62 15.68 330 98,180 -7.7
26/01/2010
16.20
 548,510 15.47 16.20 15.89 70,000 25,000 3.5
25/01/2010
15.47
 242,650 15.47 15.68 15.36 600 25,880 -1.9
22/01/2010
15.47
 436,140 15.26 15.57 15.05 1,560 13,010 -0.8
21/01/2010
15.26
 989,980 15.78 15.78 15.05 112,540 0 8.2
20/01/2010
15.78
 544,480 16.20 16.41 15.68 200,200 121,000 6.0
19/01/2010
16.20
 827,590 15.99 16.62 15.99 1,510 164,370 -12.7
18/01/2010
15.99
 717,870 16.83 16.83 15.99 9,590 99,000 -6.8
15/01/2010
16.83
 653,850 17.68 17.78 16.83 11,360 15,730 -0.4

Chính sách bảo mật | Điều khoản sử dụng |