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)
24/11/2009
16.58
 866,020 17.10 17.41 16.58 25,000 10,280 0
23/11/2009
17.10
 959,200 17.82 17.82 17.10 1,960 0 0
20/11/2009
17.82
 1,459,920 18.23 18.23 17.41 200 0 0
19/11/2009
18.23
 1,080,540 18.54 18.75 18.23 20,200 73,680 0
18/11/2009
18.54
 1,020,650 18.54 18.75 18.02 94,170 41,550 0
17/11/2009
18.54
 2,402,680 17.72 18.54 17.51 0 102,600 0
16/11/2009
17.72
 1,227,650 17.72 18.33 17.72 84,600 41,000 0
13/11/2009
17.72
 1,486,310 16.89 17.72 16.89 30,630 139,080 0
12/11/2009
16.89
 855,280 16.17 16.89 16.27 22,850 0 0
11/11/2009
16.17
 1,310,580 15.45 16.17 15.35 65,000 451,310 0
10/11/2009
15.45
 775,590 15.96 16.17 15.35 84,180 134,030 0
09/11/2009
15.96
 829,790 16.79 16.79 15.96 63,000 110,900 0
06/11/2009
16.79
 682,250 16.79 17.30 16.69 22,000 0 0
05/11/2009
16.79
 689,650 16.38 17.10 16.17 84,000 1,200 0
04/11/2009
16.38
 769,180 16.69 16.99 15.86 140,510 0 0
03/11/2009
16.69
 757,130 17.51 17.51 16.69 92,250 1,350 0
02/11/2009
17.51
 889,340 18.33 18.33 17.51 61,150 0 0
30/10/2009
18.33
 744,910 18.13 18.75 18.13 37,160 350 0
29/10/2009
18.13
 1,366,860 18.33 18.33 17.51 153,410 2,300 0
28/10/2009
18.33
 1,100,190 18.85 19.16 18.23 1,190 100,000 0
27/10/2009
18.85
 1,224,800 19.36 19.36 18.44 0 40,000 0
26/10/2009
19.36
 1,234,150 19.88 20.29 19.36 1,560 143,030 0
23/10/2009
19.88
 1,291,990 20.50 21.22 19.88 41,400 52,340 0
22/10/2009
20.50
 1,556,400 19.78 20.60 19.78 1,000 62,780 0
21/10/2009
19.78
 1,358,210 20.39 20.39 19.67 2,010 185,770 0
20/10/2009
20.39
 1,011,740 20.60 20.81 20.19 10,000 37,800 0
19/10/2009
20.60
 1,047,280 19.78 20.60 19.67 300 2,700 0
16/10/2009
19.78
 1,491,290 20.60 20.60 19.67 1,450 0 0
15/10/2009
20.60
 1,546,390 21.22 21.84 20.60 46,000 261,400 0
14/10/2009
21.22
 870,970 20.81 21.22 20.60 57,800 3,090 0
13/10/2009
20.81
 602,680 21.22 21.42 20.60 76,280 1,500 0
12/10/2009
21.22
 1,508,110 21.01 21.84 20.39 83,270 4,140 0
09/10/2009
21.01
 1,502,880 21.42 21.84 20.81 500 0 0
08/10/2009
21.42
 1,725,170 21.01 21.84 20.81 1,800 460 0
07/10/2009
21.01
 467,450 20.19 21.01 21.01 0 2,500 0
06/10/2009
20.19
 1,355,000 19.26 20.19 19.47 5,900 4,660 0
05/10/2009
19.26
 832,490 19.57 19.98 18.85 400 4,140 0
02/10/2009
19.57
 1,685,670 20.60 20.60 19.57 5,600 266,560 0
01/10/2009
20.60
 997,040 21.63 21.63 20.60 500 46,850 0
30/09/2009
21.63
 2,274,400 20.60 21.63 21.22 313,480 133,480 0
29/09/2009
20.60
 2,145,250 21.63 21.63 20.60 2,100 5,010 0
28/09/2009
21.63
 1,980,400 22.66 23.28 21.63 660 30,000 0
25/09/2009
22.66
 931,650 22.87 23.48 22.45 150 42,640 0
24/09/2009
22.87
 2,406,280 22.04 23.07 21.63 0 123,530 0
23/09/2009
22.04
 2,777,530 23.07 24.10 22.04 245,400 459,370 0
22/09/2009
23.07
 1,438,840 22.04 23.07 22.45 161,820 173,170 0
21/09/2009
22.04
 1,096,150 21.01 22.04 21.63 48,000 252,380 0
18/09/2009
21.01
 1,816,160 20.08 21.01 20.19 100,000 370,200 0
17/09/2009
20.08
 2,160,840 19.16 20.08 19.78 0 336,640 0
16/09/2009
19.16
 1,188,410 18.95 19.78 19.05 400 183,750 0
15/09/2009
18.95
 1,041,950 18.95 19.05 18.33 50,000 165,950 0
14/09/2009
18.95
 1,101,860 18.23 19.05 18.23 0 180,100 0
11/09/2009
18.23
 1,162,650 18.13 18.33 17.72 160 621,720 0
10/09/2009
18.13
 782,700 18.23 18.23 17.72 25,000 279,760 0
09/09/2009
18.23
 1,719,850 17.41 18.23 17.72 6,400 356,910 0
08/09/2009
17.41
 1,021,980 16.58 17.41 16.69 301,680 120,770 0
07/09/2009
16.58
 535,100 16.79 16.99 16.07 20,000 78,000 0
04/09/2009
16.79
 1,183,800 16.69 17.51 16.48 102,610 142,600 0
03/09/2009
16.69
 938,710 16.48 16.99 16.07 201,100 377,280 0
02/09/2009
16.48
 0 16.48 16.48 16.48 0 0 0
01/09/2009
16.48
 762,990 16.99 16.99 16.17 79,500 6,110 0
31/08/2009
16.99
 570,400 16.79 17.41 16.79 57,220 120,000 0
28/08/2009
16.79
 665,680 16.07 16.79 16.27 146,060 54,430 0
27/08/2009
16.07
 506,210 15.35 16.07 15.66 5,120 50,250 0
26/08/2009
15.35
 972,290 14.63 15.35 14.73 1,200 53,170 0
25/08/2009
14.63
 929,140 15.14 15.14 14.42 700 32,270 0
24/08/2009
15.14
 1,711,340 14.42 15.14 14.52 2,000 34,230 0
21/08/2009
14.42
 52,500 13.80 14.42 14.42 0 1,500 0
20/08/2009
13.80
 197,750 13.18 13.80 13.80 0 2,600 0
19/08/2009
13.18
 78,960 12.57 13.18 13.18 0 9,540 0
18/08/2009
12.57
 360,060 12.05 12.57 12.05 1,800 13,150 0
17/08/2009
12.05
 496,170 11.84 12.05 11.74 1,000 27,890 0
14/08/2009
11.84
 385,310 11.84 11.84 11.43 20,700 0 0
13/08/2009
11.84
 620,550 11.74 11.95 11.74 70,160 10,100 0
12/08/2009
11.74
 301,670 11.84 11.95 11.64 26,300 16,210 0
11/08/2009
11.84
 472,610 11.95 11.95 11.54 52,770 182,640 0
10/08/2009
11.95
 358,470 11.43 11.95 11.33 1,000 35,500 0
07/08/2009
11.43
 333,920 11.84 11.84 11.43 2,810 400 0
06/08/2009
11.84
 493,610 12.26 12.36 11.74 56,900 0 0
05/08/2009
12.26
 487,480 12.05 12.26 11.84 85,900 0 0
04/08/2009
12.05
 574,040 11.54 12.05 11.74 116,500 62,500 0
03/08/2009
11.54
 689,430 11.23 11.74 11.23 1,000 91,000 0
31/07/2009
11.23
 370,250 10.92 11.33 10.92 650 30,620 0
30/07/2009
10.92
 568,800 10.61 10.92 10.22 81,500 250,180 0
29/07/2009
10.61
 258,770 10.81 11.02 10.61 0 155,930 0
28/07/2009
10.81
 819,170 10.61 11.12 10.51 93,210 161,380 0
27/07/2009
10.61
 1,057,370 10.20 10.61 10.30 179,940 475,150 0
24/07/2009
10.20
 227,320 9.72 10.20 10.20 13,090 200,490 0
23/07/2009
9.72
 318,870 9.27 9.72 9.25 71,950 202,000 0
22/07/2009
9.27
 90,480 9.10 9.37 9.13 5,050 640 0
21/07/2009
9.10
 234,540 9.00 9.23 8.94 80,400 51,940 0
20/07/2009
9.00
 285,270 9.48 9.48 9.00 2,480 38,000 0
17/07/2009
9.48
 145,510 9.48 9.56 9.27 0 0 0
16/07/2009
9.48
 119,580 9.27 9.58 9.43 1,600 25,930 0
15/07/2009
9.27
 102,170 9.08 9.48 9.17 0 61,130 0
14/07/2009
9.08
 247,870 9.23 9.25 9.02 0 75,480 0
13/07/2009
9.23
 157,010 9.52 9.52 9.23 0 48,050 0
10/07/2009
9.52
 259,790 9.68 9.68 9.50 0 152,970 0
09/07/2009
9.68
 145,740 9.70 9.85 9.48 500 33,000 0
08/07/2009
9.70
 135,380 9.70 9.89 9.39 500 55,240 0

Chính sách bảo mật | Điều khoản sử dụng |