CTCP Gemadept (gmd)

73.80
0.90
(1.23%)
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
(2026-06-29) 		-0.70 -0.95% 32,889,100 -2,712,850 0
72
79
73.80
2 tháng
(2026-06-01) 		-0.40 -0.55% 52,904,600 -3,092,621 0
72
79.60
73.80
3 tháng
(2026-05-04) 		-0.08 -0.11% 78,237,400 -5,793,804 0
72
79.60
73.80
6 tháng
(2026-01-30) 		6.33 9.52% 207,627,600 10,356,569 1,118.2
66.27
82.02
73.80
12 tháng
(2025-08-04) 		17.51 31.61% 507,707,500 36,848,279 2,725.1
55.39
82.02
73.80
24 tháng
(2024-08-08) 		11.63 18.97% 902,355,900 7,218,271 985.4
39.69
82.02
73.80
36 tháng
(2023-08-14) 		30.77 73.03% 1,248,048,400 13,212,994 1,337.8
39.48
82.02
73.80
60 tháng
(2021-08-24) 		38.26 110.43% 2,106,843,700 36,378,771 2,454.0
29.58
82.02
73.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2009
22.02
 931,650 22.22 22.82 21.82 150 42,640 0
24/09/2009
22.22
 2,406,280 21.42 22.42 21.02 0 123,530 0
23/09/2009
21.42
 2,777,530 22.42 23.42 21.42 245,400 459,370 0
22/09/2009
22.42
 1,438,840 21.42 22.42 21.82 161,820 173,170 0
21/09/2009
21.42
 1,096,150 20.42 21.42 21.02 48,000 252,380 0
18/09/2009
20.42
 1,816,160 19.52 20.42 19.62 100,000 370,200 0
17/09/2009
19.52
 2,160,840 18.62 19.52 19.22 0 336,640 0
16/09/2009
18.62
 1,188,410 18.42 19.22 18.52 400 183,750 0
15/09/2009
18.42
 1,041,950 18.42 18.52 17.82 50,000 165,950 0
14/09/2009
18.42
 1,101,860 17.72 18.52 17.72 0 180,100 0
11/09/2009
17.72
 1,162,650 17.62 17.82 17.21 160 621,720 0
10/09/2009
17.62
 782,700 17.72 17.72 17.21 25,000 279,760 0
09/09/2009
17.72
 1,719,850 16.91 17.72 17.21 6,400 356,910 0
08/09/2009
16.91
 1,021,980 16.11 16.91 16.21 301,680 120,770 0
07/09/2009
16.11
 535,100 16.31 16.51 15.61 20,000 78,000 0
04/09/2009
16.31
 1,183,800 16.21 17.01 16.01 102,610 142,600 0
03/09/2009
16.21
 938,710 16.01 16.51 15.61 201,100 377,280 0
02/09/2009
16.01
 0 16.01 16.01 16.01 0 0 0
01/09/2009
16.01
 762,990 16.51 16.51 15.71 79,500 6,110 0
31/08/2009
16.51
 570,400 16.31 16.91 16.31 57,220 120,000 0
28/08/2009
16.31
 665,680 15.61 16.31 15.81 146,060 54,430 0
27/08/2009
15.61
 506,210 14.91 15.61 15.21 5,120 50,250 0
26/08/2009
14.91
 972,290 14.21 14.91 14.31 1,200 53,170 0
25/08/2009
14.21
 929,140 14.71 14.71 14.01 700 32,270 0
24/08/2009
14.71
 1,711,340 14.01 14.71 14.11 2,000 34,230 0
21/08/2009
14.01
 52,500 13.41 14.01 14.01 0 1,500 0
20/08/2009
13.41
 197,750 12.81 13.41 13.41 0 2,600 0
19/08/2009
12.81
 78,960 12.21 12.81 12.81 0 9,540 0
18/08/2009
12.21
 360,060 11.71 12.21 11.71 1,800 13,150 0
17/08/2009
11.71
 496,170 11.51 11.71 11.41 1,000 27,890 0
14/08/2009
11.51
 385,310 11.51 11.51 11.11 20,700 0 0
13/08/2009
11.51
 620,550 11.41 11.61 11.41 70,160 10,100 0
12/08/2009
11.41
 301,670 11.51 11.61 11.31 26,300 16,210 0
11/08/2009
11.51
 472,610 11.61 11.61 11.21 52,770 182,640 0
10/08/2009
11.61
 358,470 11.11 11.61 11.01 1,000 35,500 0
07/08/2009
11.11
 333,920 11.51 11.51 11.11 2,810 400 0
06/08/2009
11.51
 493,610 11.91 12.01 11.41 56,900 0 0
05/08/2009
11.91
 487,480 11.71 11.91 11.51 85,900 0 0
04/08/2009
11.71
 574,040 11.21 11.71 11.41 116,500 62,500 0
03/08/2009
11.21
 689,430 10.91 11.41 10.91 1,000 91,000 0
31/07/2009
10.91
 370,250 10.61 11.01 10.61 650 30,620 0
30/07/2009
10.61
 568,800 10.31 10.61 9.93 81,500 250,180 0
29/07/2009
10.31
 258,770 10.51 10.71 10.31 0 155,930 0
28/07/2009
10.51
 819,170 10.31 10.81 10.21 93,210 161,380 0
27/07/2009
10.31
 1,057,370 9.91 10.31 10.01 179,940 475,150 0
24/07/2009
9.91
 227,320 9.45 9.91 9.91 13,090 200,490 0
23/07/2009
9.45
 318,870 9.01 9.45 8.99 71,950 202,000 0
22/07/2009
9.01
 90,480 8.85 9.11 8.87 5,050 640 0
21/07/2009
8.85
 234,540 8.75 8.97 8.69 80,400 51,940 0
20/07/2009
8.75
 285,270 9.21 9.21 8.75 2,480 38,000 0
17/07/2009
9.21
 145,510 9.21 9.29 9.01 0 0 0
16/07/2009
9.21
 119,580 9.01 9.31 9.17 1,600 25,930 0
15/07/2009
9.01
 102,170 8.83 9.21 8.91 0 61,130 0
14/07/2009
8.83
 247,870 8.97 8.99 8.77 0 75,480 0
13/07/2009
8.97
 157,010 9.25 9.25 8.97 0 48,050 0
10/07/2009
9.25
 259,790 9.41 9.41 9.23 0 152,970 0
09/07/2009
9.41
 145,740 9.43 9.57 9.21 500 33,000 0
08/07/2009
9.43
 135,380 9.43 9.61 9.13 500 55,240 0
07/07/2009
9.43
 200,220 9.45 9.61 9.41 0 40,000 0
06/07/2009
9.45
 478,810 9.01 9.45 9.11 1,400 225,000 0
03/07/2009
9.01
 205,600 9.01 9.01 8.67 0 61,350 0
02/07/2009
9.01
 134,310 8.71 9.07 8.51 0 3,870 0
01/07/2009
8.71
 188,340 9.15 9.15 8.71 1,000 0 0
30/06/2009
9.15
 209,680 9.61 9.65 9.15 100 45,320 0
29/06/2009
9.61
 325,660 9.51 9.81 9.51 187,380 115,000 0
26/06/2009
9.51
 438,280 9.31 9.71 9.33 190,600 165,000 0
25/06/2009
9.31
 598,680 9.69 9.99 9.31 200 388,910 0
24/06/2009
9.69
 128,290 9.23 9.69 9.61 0 3,380 0
23/06/2009
9.23
 409,230 9.71 9.71 9.23 71,150 46,360 0
22/06/2009
9.71
 280,610 10.21 10.21 9.71 25,020 4,000 0
19/06/2009
10.21
 252,040 10.61 10.61 10.11 0 9,010 0
18/06/2009
10.61
 460,350 10.61 10.81 10.41 0 188,580 0
17/06/2009
10.61
 1,137,510 10.11 10.61 9.61 25,100 361,000 0
16/06/2009
10.11
 136,480 10.61 10.61 10.11 1,100 1,320 0
15/06/2009
10.61
 295,890 11.11 11.11 10.61 1,100 0 0
12/06/2009
11.11
 517,030 11.41 11.51 11.01 5,030 3,690 0
11/06/2009
11.41
 1,063,660 11.41 11.81 11.31 11,000 292,310 0
10/06/2009
11.41
 289,590 11.91 11.91 11.41 13,930 0 0
09/06/2009
11.91
 1,478,330 11.81 12.31 11.31 42,200 438,100 0
08/06/2009
11.81
 30,130 11.31 11.81 11.81 10,000 5,300 0
05/06/2009
11.31
 44,540 10.81 11.31 11.31 0 6,000 0
04/06/2009
10.81
 34,370 10.31 10.81 10.81 0 2,400 0
03/06/2009
10.31
 142,630 9.91 10.31 10.31 0 26,410 0
02/06/2009
9.91
 165,950 9.45 9.91 9.91 0 150,000 0
01/06/2009
9.45
 481,400 9.01 9.45 9.21 5,400 352,990 0
29/05/2009
9.01
 391,010 8.85 9.21 8.51 40,800 217,270 0
28/05/2009
8.85
 293,230 9.31 9.31 8.85 0 160,300 0
27/05/2009
9.31
 293,930 9.51 9.71 9.27 10,710 82,420 0
26/05/2009
9.51
 345,680 9.87 10.01 9.51 1,400 103,110 0
25/05/2009
9.87
 384,940 9.41 9.87 9.71 6,330 180,000 0
22/05/2009
9.41
 247,640 9.89 9.89 9.41 6,000 9,900 0
21/05/2009
9.89
 174,540 10.01 10.01 9.71 50,300 0 0
20/05/2009
10.01
 281,720 9.99 10.11 9.71 3,100 70,000 0
19/05/2009
9.99
 563,710 9.73 10.21 9.81 0 246,370 0
18/05/2009
9.73
 333,100 10.21 10.21 9.73 1,480 74,210 0
15/05/2009
10.21
 915,920 10.31 10.71 10.01 85,630 544,190 0
14/05/2009
10.31
 269,710 10.81 10.81 10.31 114,810 29,420 0
13/05/2009
10.81
 461,750 10.31 10.81 10.31 75,150 41,630 0
12/05/2009
10.31
 337,390 9.85 10.31 9.85 37,210 2,250 0
11/05/2009
9.85
 335,730 9.39 9.85 9.45 69,100 1,050 0

Chính sách bảo mật | Điều khoản sử dụng |