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)
03/07/2007
28.16
 38,090 28.77 28.77 27.96 0 320 0
02/07/2007
28.77
 35,810 29.78 29.78 28.77 520 0 0
29/06/2007
29.78
 39,430 30.18 30.18 29.58 0 1,270 0
28/06/2007
30.18
 27,130 30.39 30.39 30.18 760 950 0
27/06/2007
30.39
 26,380 30.99 30.99 30.39 0 0 0
26/06/2007
30.99
 31,510 30.39 31.40 30.59 4,600 520 0
25/06/2007
30.39
 67,130 30.79 30.79 30.39 110 0 0
22/06/2007
30.79
 62,160 31.20 31.20 30.79 36,890 760 0
21/06/2007
31.20
 36,840 31.40 31.40 31.20 4,000 0 0
20/06/2007
31.40
 29,120 31.40 31.40 31.40 6,770 4,600 0
19/06/2007
31.40
 31,980 31.60 31.60 31.40 600 110 0
18/06/2007
31.60
 52,040 31.60 31.60 31.40 11,000 36,890 0
15/06/2007
31.60
 22,350 31.60 32.01 31.60 7,960 4,000 0
14/06/2007
31.60
 52,460 31.60 31.60 31.20 11,500 6,770 0
13/06/2007
31.60
 34,900 31.80 31.80 31.60 16,020 600 0
12/06/2007
31.80
 41,510 31.80 32.01 31.80 22,090 11,000 0
11/06/2007
31.80
 48,710 32.01 32.01 31.80 21,440 7,960 0
08/06/2007
32.01
 32,330 32.21 32.21 31.80 750 11,500 0
07/06/2007
32.21
 35,740 32.41 32.61 32.21 5,000 16,020 0
06/06/2007
32.41
 80,080 31.60 32.82 32.01 30,270 22,090 0
05/06/2007
31.60
 65,740 32.82 32.82 31.60 2,410 21,440 0
04/06/2007
32.82
 35,180 33.02 33.43 32.82 20,100 750 0
01/06/2007
33.02
 36,430 33.02 33.22 33.02 11,020 5,000 0
31/05/2007
33.02
 59,890 33.22 33.22 33.02 1,820 18,810 0
30/05/2007
33.22
 48,900 33.83 33.83 33.22 14,700 13,870 0
29/05/2007
33.83
 66,770 33.83 34.03 33.83 36,570 20,100 0
28/05/2007
33.83
 77,500 33.83 34.44 33.83 52,000 11,020 0
25/05/2007
33.83
 54,490 33.83 33.83 33.43 0 1,820 0
24/05/2007
33.83
 94,880 34.24 34.24 33.83 68,200 14,700 0
23/05/2007
34.24
 204,990 34.44 34.44 34.24 69,010 36,570 0
22/05/2007
34.44
 151,140 34.44 34.44 34.24 24,810 52,000 0
21/05/2007
34.44
 238,730 34.24 34.44 34.44 204,230 0 0
18/05/2007
34.24
 225,620 34.24 34.44 34.24 149,270 68,200 0
17/05/2007
34.24
 229,900 34.03 34.24 34.03 191,510 69,010 0
16/05/2007
34.03
 58,830 34.03 34.03 33.83 20,000 1,710 0
15/05/2007
34.03
 108,400 34.84 34.84 34.03 30,000 1,110 0
14/05/2007
34.84
 129,430 34.84 35.45 34.84 26,030 0 0
11/05/2007
34.84
 122,660 33.83 34.84 33.43 53,450 17,000 0
10/05/2007
33.83
 175,730 35.05 35.05 33.83 131,640 20,000 0
09/05/2007
35.05
 232,000 35.05 35.05 35.05 205,260 30,000 0
08/05/2007
35.05
 282,970 33.83 35.25 35.05 206,130 17,930 0
07/05/2007
33.83
 278,850 32.41 34.03 33.83 232,120 86,520 0
04/05/2007
32.41
 132,020 32.21 32.41 31.60 115,140 43,420 0
03/05/2007
32.21
 157,170 32.21 32.41 32.21 130,470 33,700 0
02/05/2007
32.21
 160,060 30.79 32.21 32.21 156,160 27,330 0
25/04/2007
30.79
 203,000 29.37 30.79 29.58 178,750 149,190 0
24/04/2007
29.37
 101,980 30.79 30.79 29.37 18,090 61,480 0
23/04/2007
30.79
 94,850 32.01 32.01 30.79 43,820 35,200 0
20/04/2007
32.01
 88,500 32.82 32.82 32.01 67,170 52,770 0
19/04/2007
32.82
 156,270 32.82 32.82 32.41 0 0 0
18/04/2007
32.82
 69,540 31.40 32.82 31.40 27,010 6,000 0
17/04/2007
31.40
 158,810 32.01 32.01 31.40 65,160 13,230 0
16/04/2007
32.01
 265,400 32.01 32.21 32.01 229,580 40,230 0
13/04/2007
32.01
 179,430 32.82 32.82 32.01 132,510 5,050 0
12/04/2007
32.82
 47,240 33.22 33.22 32.82 12,120 0 0
11/04/2007
33.22
 107,960 33.63 33.63 33.22 3,710 2,700 0
10/04/2007
33.63
 159,430 33.63 33.83 33.63 20,010 0 0
09/04/2007
33.63
 151,040 33.43 34.44 33.63 820 22,810 0
06/04/2007
33.43
 290,210 35.05 35.05 33.43 75,310 0 0
05/04/2007
35.05
 129,100 35.65 35.65 35.05 83,750 950 0
04/04/2007
35.65
 195,600 34.44 35.65 34.44 76,440 35,110 0
03/04/2007
34.44
 192,800 35.45 36.06 34.44 149,200 3,690 0
02/04/2007
35.45
 284,810 35.65 36.46 35.45 244,870 10,100 0
30/03/2007
35.65
 314,340 35.25 36.06 35.65 236,640 40,760 0
29/03/2007
35.25
 222,280 33.63 35.25 34.84 99,470 39,600 0
28/03/2007
33.63
 157,790 32.21 33.63 31.20 1,100 22,540 0
27/03/2007
32.21
 98,490 33.83 33.83 32.21 16,840 33,000 0
26/03/2007
33.83
 113,800 33.83 33.83 33.83 55,400 6,610 0
23/03/2007
33.83
 190,980 34.44 34.44 33.43 50,450 81,620 0
22/03/2007
34.44
 245,310 35.45 35.45 34.44 73,080 138,000 0
21/03/2007
35.45
 59,570 35.45 35.45 35.25 1,040 1,350 0
20/03/2007
35.45
 81,620 36.67 36.67 35.45 9,810 200 0
19/03/2007
36.67
 223,880 36.26 37.48 36.67 26,610 61,040 0
16/03/2007
36.26
 136,210 34.64 36.26 36.26 2,600 61,980 0
15/03/2007
34.64
 150,250 34.64 34.64 33.02 14,240 29,810 0
14/03/2007
34.64
 155,370 36.26 36.26 34.64 1,000 4,850 0
13/03/2007
36.26
 121,800 37.68 37.68 36.26 49,840 35,190 0
12/03/2007
37.68
 135,670 37.48 38.49 37.68 42,320 50 0
09/03/2007
37.48
 180,050 35.86 37.48 37.48 0 95,390 0
08/03/2007
35.86
 216,210 35.86 35.86 34.44 0 195,960 0
07/03/2007
35.86
 164,150 35.86 35.86 35.45 0 107,470 0
06/03/2007
35.86
 250,400 37.07 37.07 35.45 0 65,870 0
05/03/2007
37.07
 110,140 37.68 37.88 37.07 0 36,590 0
02/03/2007
37.68
 111,790 37.48 37.68 37.48 0 32,580 0
01/03/2007
37.48
 178,830 38.29 38.29 36.67 0 123,670 0
28/02/2007
38.29
 39,450 40.11 40.11 38.29 0 26,900 0
27/02/2007
40.11
 246,040 38.49 40.11 39.91 0 55,510 0
26/02/2007
38.49
 166,280 37.07 38.49 37.88 0 84,970 0
15/02/2007
37.07
 238,220 37.48 37.48 36.67 0 8,470 0
14/02/2007
37.48
 245,060 37.48 37.48 37.48 97,740 48,700 0
13/02/2007
37.48
 125,300 38.49 38.49 37.48 19,900 10,880 0
12/02/2007
38.49
 177,500 36.67 38.49 38.49 84,240 12,100 0
09/02/2007
36.67
 262,720 36.67 36.67 34.84 53,370 188,450 0
08/02/2007
36.67
 139,660 38.49 38.49 36.67 0 121,610 0
07/02/2007
38.49
 211,610 40.11 40.11 38.49 34,870 3,510 0
06/02/2007
40.11
 67,100 42.14 42.14 40.11 1,100 0 0
05/02/2007
42.14
 581,740 40.31 42.14 42.14 573,270 255,350 0
02/02/2007
40.31
 809,190 38.49 40.31 40.31 949,310 0 0
01/02/2007
38.49
 1,127,230 36.67 38.49 38.49 530,080 34,870 0
31/01/2007
36.67
 394,340 35.05 36.67 36.67 176,080 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |