CTCP Gemadept (gmd)

65.80
0
(0%)
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)
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
19/05/2009
10.28
 563,710 10.01 10.51 10.09 0 246,370 0
18/05/2009
10.01
 333,100 10.51 10.51 10.01 1,480 74,210 0
15/05/2009
10.51
 915,920 10.61 11.02 10.30 85,630 544,190 0
14/05/2009
10.61
 269,710 11.12 11.12 10.61 114,810 29,420 0
13/05/2009
11.12
 461,750 10.61 11.12 10.61 75,150 41,630 0
12/05/2009
10.61
 337,390 10.13 10.61 10.13 37,210 2,250 0
11/05/2009
10.13
 335,730 9.66 10.13 9.72 69,100 1,050 0
08/05/2009
9.66
 173,380 9.21 9.66 9.66 0 0 0
07/05/2009
9.21
 69,790 8.78 9.21 9.21 41,740 6,000 0
06/05/2009
8.78
 553,240 8.36 8.78 8.78 182,410 0 0
05/05/2009
8.36
 11,730 7.97 8.36 8.36 0 0 0
04/05/2009
7.97
 6,820 7.60 7.97 7.97 0 0 0
29/04/2009
7.60
 173,110 7.25 7.60 7.21 45,120 0 0
28/04/2009
7.25
 85,380 7.29 7.50 7.21 8,200 600 0
27/04/2009
7.29
 128,610 7.42 7.60 7.21 4,100 0 0
24/04/2009
7.42
 128,860 7.29 7.42 6.94 14,800 10,400 0
23/04/2009
7.29
 92,220 7.58 7.87 7.29 15,000 0 0
22/04/2009
7.58
 232,510 7.23 7.58 6.92 83,580 15,220 0
21/04/2009
7.23
 154,800 7.60 7.60 7.23 200 15,030 0
20/04/2009
7.60
 76,320 7.99 7.99 7.60 0 54,330 0
17/04/2009
7.99
 550,650 8.38 8.80 7.97 120,650 30,000 0
16/04/2009
8.38
 351,700 7.99 8.38 7.99 244,440 200 0
15/04/2009
7.99
 293,750 7.81 8.18 7.62 18,090 100 0
14/04/2009
7.81
 268,980 7.44 7.81 7.81 18,900 1,120 0
13/04/2009
7.44
 11,610 7.09 7.44 7.44 3,700 630 0
10/04/2009
7.09
 25,310 6.76 7.09 7.09 4,000 0 0
09/04/2009
6.76
 215,220 6.80 6.90 6.61 30 0 0
08/04/2009
6.80
 308,830 6.96 7.29 6.65 14,880 0 0
07/04/2009
6.96
 377,850 6.63 6.96 6.63 45,700 5,100 0

Chính sách bảo mật | Điều khoản sử dụng |