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)
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
07/07/2009
9.70
 200,220 9.72 9.89 9.68 0 40,000 0
06/07/2009
9.72
 478,810 9.27 9.72 9.37 1,400 225,000 0
03/07/2009
9.27
 205,600 9.27 9.27 8.92 0 61,350 0
02/07/2009
9.27
 134,310 8.96 9.33 8.75 0 3,870 0
01/07/2009
8.96
 188,340 9.41 9.41 8.96 1,000 0 0
30/06/2009
9.41
 209,680 9.89 9.93 9.41 100 45,320 0
29/06/2009
9.89
 325,660 9.78 10.09 9.78 187,380 115,000 0
26/06/2009
9.78
 438,280 9.58 9.99 9.60 190,600 165,000 0
25/06/2009
9.58
 598,680 9.97 10.28 9.58 200 388,910 0
24/06/2009
9.97
 128,290 9.50 9.97 9.89 0 3,380 0
23/06/2009
9.50
 409,230 9.99 9.99 9.50 71,150 46,360 0
22/06/2009
9.99
 280,610 10.51 10.51 9.99 25,020 4,000 0
19/06/2009
10.51
 252,040 10.92 10.92 10.40 0 9,010 0
18/06/2009
10.92
 460,350 10.92 11.12 10.71 0 188,580 0
17/06/2009
10.92
 1,137,510 10.40 10.92 9.89 25,100 361,000 0
16/06/2009
10.40
 136,480 10.92 10.92 10.40 1,100 1,320 0
15/06/2009
10.92
 295,890 11.43 11.43 10.92 1,100 0 0
12/06/2009
11.43
 517,030 11.74 11.84 11.33 5,030 3,690 0
11/06/2009
11.74
 1,063,660 11.74 12.15 11.64 11,000 292,310 0
10/06/2009
11.74
 289,590 12.26 12.26 11.74 13,930 0 0
09/06/2009
12.26
 1,478,330 12.15 12.67 11.64 42,200 438,100 0
08/06/2009
12.15
 30,130 11.64 12.15 12.15 10,000 5,300 0
05/06/2009
11.64
 44,540 11.12 11.64 11.64 0 6,000 0
04/06/2009
11.12
 34,370 10.61 11.12 11.12 0 2,400 0
03/06/2009
10.61
 142,630 10.20 10.61 10.61 0 26,410 0
02/06/2009
10.20
 165,950 9.72 10.20 10.20 0 150,000 0
01/06/2009
9.72
 481,400 9.27 9.72 9.48 5,400 352,990 0
29/05/2009
9.27
 391,010 9.10 9.48 8.75 40,800 217,270 0
28/05/2009
9.10
 293,230 9.58 9.58 9.10 0 160,300 0
27/05/2009
9.58
 293,930 9.78 9.99 9.54 10,710 82,420 0
26/05/2009
9.78
 345,680 10.16 10.30 9.78 1,400 103,110 0
25/05/2009
10.16
 384,940 9.68 10.16 9.99 6,330 180,000 0
22/05/2009
9.68
 247,640 10.18 10.18 9.68 6,000 9,900 0
21/05/2009
10.18
 174,540 10.30 10.30 9.99 50,300 0 0
20/05/2009
10.30
 281,720 10.28 10.40 9.99 3,100 70,000 0

Chính sách bảo mật | Điều khoản sử dụng |