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)
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
17/09/2008
10.71
 102,860 11.23 11.23 10.71 11,110 10,270 0
16/09/2008
11.23
 90,020 11.74 11.74 11.23 320 23,980 0
15/09/2008
11.74
 100,800 11.54 12.05 11.43 300 0 0
12/09/2008
11.54
 100,970 12.05 12.05 11.54 770 2,440 0
11/09/2008
12.05
 90,300 12.67 12.67 12.05 6,940 6,920 0
10/09/2008
12.67
 133,060 13.29 13.60 12.67 1,860 300 0
09/09/2008
13.29
 205,470 13.90 14.01 13.29 31,340 2,390 0
08/09/2008
13.90
 57,420 14.63 14.63 13.90 25,790 1,000 0
05/09/2008
14.63
 201,930 15.35 15.35 14.63 5,240 0 0
04/09/2008
15.35
 169,660 15.35 15.35 14.83 4,880 0 0
03/09/2008
15.35
 177,320 14.63 15.35 14.83 500 42,030 0
29/08/2008
14.63
 207,990 14.21 14.63 13.70 10,720 25,790 0
28/08/2008
14.21
 612,900 13.70 14.32 13.08 38,980 5,240 0
27/08/2008
13.70
 15,160 13.08 13.70 13.70 -50,000 0 0
26/08/2008
13.08
 4,050 12.46 13.08 13.08 0 800 0
25/08/2008
12.46
 12,190 11.95 12.46 12.46 0 2,180 0
22/08/2008
11.95
 64,150 11.43 11.95 11.95 0 50,000 0
21/08/2008
11.43
 27,470 10.92 11.43 11.43 0 1,700 0
20/08/2008
10.92
 276,260 10.40 10.92 10.09 3,710 0 0
19/08/2008
10.40
 497,370 9.99 10.40 10.20 990 0 0
18/08/2008
9.99
 7,790 9.52 9.99 9.99 0 400 0
15/08/2008
9.52
 4,400 9.25 9.52 9.52 0 0 0
14/08/2008
9.25
 7,930 8.98 9.25 9.25 0 0 0
13/08/2008
8.98
 189,930 8.73 8.98 8.86 38,110 0 0
12/08/2008
8.73
 192,680 8.49 8.73 8.55 63,260 300 0
11/08/2008
8.49
 15,630 8.24 8.49 8.49 7,050 0 0
08/08/2008
8.24
 49,010 8.24 8.24 8.05 0 4,400 0
07/08/2008
8.24
 79,400 8.34 8.59 8.24 0 24,280 0
06/08/2008
8.34
 188,200 8.34 8.59 8.10 910 75,600 0
05/08/2008
8.34
 196,900 8.59 8.59 8.34 180,930 8,540 0
04/08/2008
8.59
 651,290 8.84 9.08 8.59 434,560 0 0
01/08/2008
8.84
 37,760 8.59 8.84 8.84 19,000 0 0
31/07/2008
8.59
 13,930 8.34 8.59 8.59 4,530 0 0
30/07/2008
8.34
 48,260 8.12 8.34 8.34 8,320 0 0
29/07/2008
8.12
 228,350 7.89 8.12 8.12 315,600 230 0
28/07/2008
7.89
 64,290 8.12 8.12 7.89 0 11,520 0
25/07/2008
8.12
 2,980 8.36 8.36 8.12 0 0 0
24/07/2008
8.36
 7,930 8.61 8.61 8.36 2,230 0 0
23/07/2008
8.61
 100 8.86 8.86 8.61 0 0 0
22/07/2008
8.86
 1,500 9.13 9.13 8.86 0 0 0
21/07/2008
9.13
 2,670 9.39 9.39 9.13 0 0 0
18/07/2008
9.39
 154,200 9.68 9.78 9.39 0 2,220 0
17/07/2008
9.68
 167,280 9.41 9.68 9.68 0 10 0
16/07/2008
9.41
 582,400 9.15 9.41 8.88 300 0 0
15/07/2008
9.15
 102,980 8.90 9.15 9.15 0 0 0
14/07/2008
8.90
 99,550 8.65 8.90 8.86 0 0 0
11/07/2008
8.65
 151,890 8.40 8.65 8.65 0 0 0
10/07/2008
8.40
 231,750 8.18 8.40 8.28 10 300 0
09/07/2008
8.18
 194,460 8.43 8.43 8.18 0 0 0
08/07/2008
8.43
 22,360 8.67 8.67 8.43 0 0 0
07/07/2008
8.67
 66,610 8.94 9.17 8.67 0 0 0
04/07/2008
8.94
 47,020 8.69 8.94 8.94 980 10 0
03/07/2008
8.69
 71,700 8.45 8.69 8.69 0 0 0
02/07/2008
8.45
 174,390 8.22 8.45 8.24 0 0 0
01/07/2008
8.22
 206,000 7.99 8.22 7.99 0 0 0
30/06/2008
7.99
 30,640 7.77 7.99 7.83 0 980 0
27/06/2008
7.77
 43,210 7.89 8.01 7.66 4,000 0 0
26/06/2008
7.89
 33,680 8.12 8.14 7.89 0 0 0
25/06/2008
8.12
 53,000 7.95 8.18 7.79 0 0 0
24/06/2008
7.95
 64,170 7.72 7.95 7.50 0 0 0
23/06/2008
7.72
 94,330 7.95 7.95 7.72 0 4,000 0
20/06/2008
7.95
 5,300 8.18 8.18 7.95 0 0 0
19/06/2008
8.18
 1,510 8.43 8.43 8.18 0 0 0
18/06/2008
8.43
 123,820 8.59 8.75 8.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |