CTCP Gemadept (gmd)

77.60
2.50
(3.33%)
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
(2026-04-06) 		3.90 5.48% 22,521,900 1,202,473 -20.7
71.20
77.60
77.60
2 tháng
(2026-03-06) 		-2.90 -3.72% 68,422,700 4,527,373 229.1
70.70
79.50
77.60
3 tháng
(2026-02-04) 		1.80 2.46% 118,542,200 15,984,273 1,115.7
70.70
84.40
77.60
6 tháng
(2025-11-06) 		9 13.62% 210,862,200 22,682,673 1,562.7
57.40
84.40
77.60
12 tháng
(2025-05-12) 		22.94 43.97% 592,125,200 37,985,553 2,390.1
51.39
84.40
77.60
24 tháng
(2024-05-15) 		8.48 12.73% 911,378,200 13,323,902 1,027.4
40.84
84.40
77.60
36 tháng
(2023-05-22) 		36.57 94.91% 1,234,262,800 21,295,298 1,481.1
38.53
84.40
77.60
60 tháng
(2021-05-31) 		47.67 173.75% 2,232,018,100 45,440,875 2,579.8
27.43
84.40
77.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2009
6.63
 83,720 6.32 6.63 6.63 11,600 0 0
02/04/2009
6.32
 407,140 6.04 6.32 5.87 107,830 1,200 0
01/04/2009
6.04
 213,250 6.08 6.18 5.97 200 0 0
31/03/2009
6.08
 187,540 6.18 6.28 5.97 100,000 840 0
30/03/2009
6.18
 298,120 6.18 6.49 5.93 60,650 10,000 0
27/03/2009
6.18
 339,790 5.89 6.18 5.97 0 0 0
26/03/2009
5.89
 530,720 5.62 5.89 5.77 62,000 6,000 0
25/03/2009
5.62
 308,170 5.36 5.62 5.36 4,840 3,500 0
24/03/2009
5.36
 70,580 5.11 5.36 5.36 350 600 0
23/03/2009
5.11
 316,900 5.29 5.46 5.05 110,090 10,510 0
20/03/2009
5.29
 403,180 5.05 5.29 4.96 100,400 2,420 0
19/03/2009
5.05
 468,630 4.94 5.19 5.05 35,050 26,460 0
18/03/2009
4.94
 177,650 4.72 4.94 4.94 35,000 152,430 0
17/03/2009
4.72
 514,230 4.51 4.72 4.70 30,000 424,630 0
16/03/2009
4.51
 221,930 4.33 4.51 4.43 48,000 189,560 0
13/03/2009
4.33
 157,110 4.33 4.37 4.26 44,700 132,120 0
12/03/2009
4.33
 254,900 4.55 4.55 4.33 25,000 151,640 0
11/03/2009
4.55
 291,840 4.43 4.63 4.53 32,350 250,840 0
10/03/2009
4.43
 152,590 4.57 4.74 4.43 9,000 74,580 0
09/03/2009
4.57
 100,260 4.80 4.80 4.57 13,300 29,130 0
06/03/2009
4.80
 168,810 5.05 5.19 4.80 20,050 99,150 0
05/03/2009
5.05
 31,230 4.82 5.05 5.05 0 23,320 0
04/03/2009
4.82
 91,350 4.59 4.82 4.63 0 33,500 0
03/03/2009
4.59
 63,710 4.47 4.68 4.37 0 24,300 0
02/03/2009
4.47
 55,610 4.26 4.47 4.12 0 0 0
27/02/2009
4.26
 29,230 4.08 4.26 4.02 0 3,820 0
26/02/2009
4.08
 93,520 4.10 4.12 3.93 0 45,970 0
25/02/2009
4.10
 99,270 3.91 4.10 4.02 0 90,920 0
24/02/2009
3.91
 52,410 4.12 4.12 3.91 11,000 19,200 0
23/02/2009
4.12
 85,240 4.12 4.22 3.98 1,740 32,570 0
20/02/2009
4.12
 82,870 4.28 4.28 4.12 10,550 28,000 0
19/02/2009
4.28
 151,350 4.49 4.49 4.28 21,650 2,740 0
18/02/2009
4.49
 67,230 4.72 4.72 4.49 6,000 2,500 0
17/02/2009
4.72
 62,940 4.96 4.96 4.72 23,500 13,000 0
16/02/2009
4.96
 32,520 5.07 5.07 4.92 16,050 3,120 0
13/02/2009
5.07
 16,680 5.07 5.09 5.03 5,590 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |