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)
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
17/06/2008
8.59
 133,180 8.43 8.59 8.55 0 0 0
16/06/2008
8.43
 131,400 8.26 8.43 8.12 0 0 0
13/06/2008
8.26
 77,630 8.43 8.43 8.26 0 0 0
12/06/2008
8.43
 23,240 8.59 8.59 8.43 0 0 0
11/06/2008
8.59
 49,560 8.75 8.75 8.59 0 0 0
10/06/2008
8.75
 1,280 8.92 8.92 8.75 1,000 0 0
09/06/2008
8.92
 30 9.08 9.08 8.92 0 0 0
06/06/2008
9.08
 330 9.27 9.27 9.08 0 0 0
05/06/2008
9.27
 1,250 9.45 9.45 9.27 1,100 0 0
04/06/2008
9.45
 1,040 9.64 9.64 9.45 0 1,000 0
03/06/2008
9.64
 630 9.83 9.83 9.64 0 0 0
02/06/2008
9.83
 130 10.01 10.01 9.83 0 0 0
30/05/2008
10.01
 1,590 10.20 10.20 10.01 20 1,100 0
29/05/2008
10.20
 0 10.20 10.20 10.20 0 0 0
28/05/2008
10.20
 0 10.20 10.20 10.20 0 0 0
27/05/2008
10.20
 0 10.20 10.20 10.20 0 0 0
26/05/2008
10.20
 3,180 10.40 10.40 10.20 3,000 20 0
23/05/2008
10.40
 24,500 10.61 10.61 10.40 4,280 0 0
22/05/2008
10.61
 3,320 10.81 10.81 10.61 3,180 0 0
21/05/2008
10.81
 27,200 11.02 11.02 10.81 0 0 0
20/05/2008
11.02
 67,610 11.23 11.23 11.02 0 3,000 0
19/05/2008
11.23
 60,230 11.02 11.23 10.81 0 4,280 0
16/05/2008
11.02
 107,180 11.02 11.02 10.81 0 3,180 0
15/05/2008
11.02
 550 11.23 11.23 11.02 0 0 0
14/05/2008
11.23
 60 11.43 11.43 11.23 0 0 0
13/05/2008
11.43
 500 11.64 11.64 11.43 0 0 0
12/05/2008
11.64
 150 11.84 11.84 11.64 0 0 0
09/05/2008
11.84
 4,000 12.05 12.05 11.84 0 0 0
08/05/2008
12.05
 7,380 12.26 12.26 12.05 0 0 0
07/05/2008
12.26
 11,110 12.46 12.46 12.26 0 0 0
06/05/2008
12.46
 17,870 12.67 12.67 12.46 0 0 0
05/05/2008
12.67
 29,840 12.87 12.87 12.67 0 0 0
29/04/2008
12.87
 25,980 12.77 12.98 12.77 7,550 1,180 0
28/04/2008
12.77
 54,050 12.67 12.87 12.46 0 0 0
25/04/2008
12.67
 34,040 12.87 12.87 12.67 0 0 0
24/04/2008
12.87
 21,620 13.08 13.08 12.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |