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)
12/02/2009
5.07
 35,030 5.05 5.15 5.07 0 17,100 0
11/02/2009
5.05
 67,290 5.27 5.27 5.05 31,990 100 0
10/02/2009
5.27
 34,700 5.42 5.42 5.27 13,140 20,000 0
09/02/2009
5.42
 34,440 5.38 5.54 5.36 9,500 13,880 0
06/02/2009
5.38
 41,340 5.36 5.38 5.19 14,260 26,120 0
05/02/2009
5.36
 53,970 5.62 5.62 5.36 15,170 34,460 0
04/02/2009
5.62
 50,530 5.81 5.81 5.58 9,680 37,920 0
03/02/2009
5.81
 81,860 6.10 6.10 5.81 50,400 47,540 0
02/02/2009
6.10
 47,180 6.34 6.34 6.10 35,520 32,980 0
23/01/2009
6.34
 23,400 6.28 6.34 6.26 1,250 480 0
22/01/2009
6.28
 33,570 6.22 6.30 6.22 15,320 500 0
21/01/2009
6.22
 89,270 6.28 6.28 6.22 68,270 61,670 0
20/01/2009
6.28
 40,820 6.22 6.34 6.22 22,190 37,000 0
19/01/2009
6.22
 61,410 6.30 6.32 6.18 41,700 33,000 0
16/01/2009
6.30
 53,050 6.32 6.34 6.30 21,870 47,190 0
15/01/2009
6.32
 39,700 6.49 6.49 6.32 33,500 12,000 0
14/01/2009
6.49
 22,260 6.61 6.76 6.28 5,100 14,130 0
13/01/2009
6.61
 21,500 6.80 6.82 6.61 150 0 0
12/01/2009
6.80
 22,690 6.59 6.80 6.34 13,110 220 0
09/01/2009
6.59
 13,900 6.80 6.80 6.59 350 380 0
08/01/2009
6.80
 36,080 6.98 6.98 6.72 100 2,000 0
07/01/2009
6.98
 26,390 6.78 7.00 6.90 0 6,140 0
06/01/2009
6.78
 22,810 6.59 6.80 6.72 10 8,540 0
05/01/2009
6.59
 49,570 6.39 6.59 6.49 5,910 0 0
02/01/2009
6.39
 38,430 6.18 6.39 6.18 12,780 6,650 0
31/12/2008
6.18
 70,740 6.04 6.18 6.01 29,270 900 0
30/12/2008
6.04
 40,600 5.97 6.18 5.85 15,670 80 0
29/12/2008
5.97
 73,550 5.89 5.99 5.93 34,000 10,000 0
26/12/2008
5.89
 84,670 5.85 5.91 5.85 48,830 47,000 0
25/12/2008
5.85
 31,890 5.89 5.93 5.77 13,620 600 0
24/12/2008
5.89
 75,900 5.89 5.89 5.77 39,130 45,400 0
23/12/2008
5.89
 136,700 6.18 6.18 5.87 22,960 78,410 0
22/12/2008
6.18
 187,980 5.95 6.24 6.18 21,890 104,360 0
19/12/2008
5.95
 93,540 5.69 5.95 5.69 840 580 0
18/12/2008
5.69
 78,520 5.42 5.69 5.56 4,950 1,220 0
17/12/2008
5.42
 81,920 5.17 5.42 5.19 15,000 15,770 0
16/12/2008
5.17
 174,620 5.44 5.56 5.17 40,150 100,860 0
15/12/2008
5.44
 51,330 5.19 5.44 5.44 2,150 230 0
12/12/2008
5.19
 106,370 4.94 5.19 5.17 20 73,870 0
11/12/2008
4.94
 124,030 4.94 4.94 4.78 320 56,000 0
10/12/2008
4.94
 100,660 5.19 5.36 4.94 5,520 0 0
09/12/2008
5.19
 141,100 5.40 5.66 5.15 6,050 66,170 0
08/12/2008
5.40
 29,900 5.66 5.66 5.40 12,050 24,030 0
05/12/2008
5.66
 52,930 5.95 5.95 5.66 0 12,530 0
04/12/2008
5.95
 90,350 5.97 5.97 5.91 5,000 76,700 0
03/12/2008
5.97
 71,270 6.04 6.28 5.97 8,000 52,760 0
02/12/2008
6.04
 83,180 6.26 6.26 5.97 24,000 63,640 0
01/12/2008
6.26
 24,060 6.32 6.39 6.26 250 15,810 0
28/11/2008
6.32
 7,680 6.04 6.32 6.32 6,000 0 0
27/11/2008
6.04
 37,050 6.18 6.34 6.04 25,200 14,720 0
26/11/2008
6.18
 5,720 6.12 6.18 6.10 0 0 0
25/11/2008
6.12
 121,040 6.41 6.59 6.12 71,270 117,880 0
24/11/2008
6.41
 10,560 6.32 6.59 6.41 0 0 0
21/11/2008
6.32
 211,230 6.65 6.65 6.32 41,700 193,830 0
20/11/2008
6.65
 61,790 7.00 7.00 6.65 25,800 20,000 0
19/11/2008
7.00
 9,390 7.04 7.11 6.80 0 990 0
18/11/2008
7.04
 83,170 7.42 7.42 7.04 20,000 70,000 0
17/11/2008
7.42
 15,400 7.42 7.42 7.09 120 5,090 0
14/11/2008
7.42
 114,310 7.42 7.79 7.42 120 14,570 0
13/11/2008
7.42
 22,230 7.11 7.42 6.84 2,000 10 0
12/11/2008
7.11
 182,540 7.46 7.46 7.09 34,710 145,330 0
11/11/2008
7.46
 101,360 7.83 7.83 7.44 32,860 29,250 0
10/11/2008
7.83
 47,730 7.72 7.93 7.83 5,000 1,120 0
07/11/2008
7.72
 56,480 7.83 7.83 7.54 9,550 810 0
06/11/2008
7.83
 145,730 7.58 7.95 7.37 33,330 1,270 0
05/11/2008
7.58
 34,110 7.23 7.58 7.58 0 1,100 0
04/11/2008
7.23
 73,140 6.90 7.23 6.80 30,130 5,310 0
03/11/2008
6.90
 33,770 6.90 7.11 6.59 90 10,500 0
31/10/2008
6.90
 82,810 6.90 6.90 6.65 8,010 12,040 0
30/10/2008
6.90
 254,280 6.90 6.90 6.57 88,690 0 0
29/10/2008
6.90
 212,670 6.76 7.09 6.76 3,580 32,070 0
28/10/2008
6.76
 313,010 7.11 7.11 6.76 80,350 230,680 0
27/10/2008
7.11
 167,490 7.46 7.46 7.09 55,100 2,370 0
24/10/2008
7.46
 116,520 7.81 7.81 7.46 43,090 27,030 0
23/10/2008
7.81
 64,170 8.20 8.20 7.81 9,100 63,670 0
22/10/2008
8.20
 112,720 8.61 8.65 8.20 15,410 110,010 0
21/10/2008
8.61
 121,450 8.61 8.65 8.28 0 101,150 0
20/10/2008
8.61
 59,790 9.06 9.27 8.61 4,500 55,590 0
17/10/2008
9.06
 41,450 8.86 9.06 8.96 0 0 0
16/10/2008
8.86
 84,480 8.65 8.86 8.26 15,350 16,510 0
15/10/2008
8.65
 204,030 8.90 8.90 8.49 21,870 195,650 0
14/10/2008
8.90
 10,240 8.49 8.90 8.90 0 9,740 0
13/10/2008
8.49
 46,850 8.92 9.27 8.49 8,180 9,530 0
10/10/2008
8.92
 262,470 9.37 9.37 8.92 135,180 36,000 0
09/10/2008
9.37
 67,610 9.31 9.72 9.06 0 8,130 0
08/10/2008
9.31
 138,360 9.78 9.78 9.31 10,620 9,910 0
07/10/2008
9.78
 93,680 10.28 10.28 9.78 1,200 12,010 0
06/10/2008
10.28
 61,050 10.81 10.81 10.28 3,220 2,090 0
03/10/2008
10.81
 41,040 10.92 10.92 10.71 500 5,030 0
02/10/2008
10.92
 54,070 10.92 11.43 10.92 8,790 21,520 0
01/10/2008
10.92
 37,900 11.02 11.43 10.81 1,300 3,330 0
30/09/2008
11.02
 99,350 11.54 11.54 11.02 95,350 0 0
29/09/2008
11.54
 67,390 11.54 11.64 11.02 38,090 200 0
26/09/2008
11.54
 66,600 11.43 11.95 11.23 20,960 910 0
25/09/2008
11.43
 121,590 10.92 11.43 10.71 1,700 910 0
24/09/2008
10.92
 61,220 11.43 11.43 10.92 4,800 4,170 0
23/09/2008
11.43
 178,100 11.12 11.64 10.61 28,170 6,030 0
22/09/2008
11.12
 4,020 10.61 11.12 11.12 0 820 0
19/09/2008
10.61
 410,130 10.18 10.61 10.51 0 351,620 0
18/09/2008
10.18
 36,220 10.71 10.71 10.18 2,440 0 0

Chính sách bảo mật | Điều khoản sử dụng |