CTCP Gemadept (gmd)

77.20
1.20
(1.58%)
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
(2026-02-23) 		-1.50 -1.99% 48,380,500 8,988,400 713.1
71.50
84.40
76
2 tháng
(2026-01-16) 		10.10 15.81% 101,637,300 18,398,400 1,381.7
63.80
84.40
76
3 tháng
(2025-12-17) 		15.30 26.06% 121,283,500 22,551,800 1,636.3
58.40
84.40
76
6 tháng
(2025-09-18) 		1 1.37% 245,252,000 28,186,700 2,037.2
57.40
84.40
76
12 tháng
(2025-03-24) 		16.90 29.60% 622,806,500 27,163,596 1,950.4
40.84
84.40
76
24 tháng
(2024-03-27) 		9.79 15.24% 914,458,500 9,988,029 873.2
40.84
84.40
76
36 tháng
(2023-04-03) 		33.21 81.43% 1,205,071,400 16,643,955 1,300.5
38.22
84.40
76
60 tháng
(2021-04-12) 		47.57 179.94% 2,268,826,400 51,509,602 2,814.7
23.69
84.40
76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2007
29.17
 72,970 29.17 29.37 28.97 0 0 0
02/10/2007
29.17
 126,840 29.37 29.58 28.97 0 0 0
01/10/2007
29.37
 216,120 28.77 29.78 29.17 0 126,740 0
28/09/2007
28.77
 74,190 28.16 28.97 28.36 17,420 0 0
27/09/2007
28.16
 58,690 28.36 28.36 27.55 0 0 0
26/09/2007
28.36
 67,880 28.36 29.17 27.96 10,560 0 0
25/09/2007
28.36
 116,030 27.15 28.36 27.75 1,480 0 0
24/09/2007
27.15
 78,270 26.54 27.15 26.54 0 17,420 0
21/09/2007
26.54
 43,140 26.74 26.74 26.33 230 0 0
20/09/2007
26.74
 120,390 25.73 26.94 26.33 240 10,560 0
19/09/2007
25.73
 74,930 25.73 26.13 25.73 0 1,480 0
18/09/2007
25.73
 19,800 25.93 25.93 25.73 340 0 0
17/09/2007
25.93
 21,980 25.93 26.13 25.93 530 230 0
14/09/2007
25.93
 15,090 25.73 25.93 25.73 0 240 0
13/09/2007
25.73
 19,260 25.73 25.73 25.73 0 0 0
12/09/2007
25.73
 54,500 26.13 26.13 25.73 0 340 0
11/09/2007
26.13
 46,710 26.13 26.13 25.93 0 530 0
10/09/2007
26.13
 36,880 26.13 26.33 26.13 13,500 0 0
07/09/2007
26.13
 51,450 26.33 26.33 25.93 0 0 0
06/09/2007
26.33
 64,640 25.93 26.33 25.93 30 0 0
05/09/2007
25.93
 56,630 26.13 26.74 25.93 0 0 0
04/09/2007
26.13
 58,290 25.73 26.13 25.73 0 13,500 0
31/08/2007
25.73
 63,520 25.52 25.93 25.52 0 0 0
30/08/2007
25.52
 31,010 25.32 25.73 25.32 0 0 0
29/08/2007
25.32
 18,860 25.52 25.52 25.32 0 0 0
28/08/2007
25.52
 26,200 25.52 25.52 25.32 210 30 0
27/08/2007
25.52
 20,960 25.73 25.73 25.52 0 0 0
24/08/2007
25.73
 63,770 25.32 25.73 25.32 20,880 0 0
23/08/2007
25.32
 40,990 25.52 25.52 25.32 6,760 0 0
22/08/2007
25.52
 18,940 25.52 25.52 25.32 0 210 0
21/08/2007
25.52
 35,660 25.32 25.73 25.52 0 0 0
20/08/2007
25.32
 102,130 24.92 25.32 24.92 33,390 20,880 0
17/08/2007
24.92
 43,990 25.32 25.32 24.92 700 6,760 0
16/08/2007
25.32
 45,360 25.73 25.73 25.32 0 0 0
15/08/2007
25.73
 23,440 25.73 25.73 25.32 0 0 0
14/08/2007
25.73
 78,790 25.32 26.13 25.12 4,700 33,090 0
13/08/2007
25.32
 55,990 26.54 26.54 25.32 0 1,000 0
10/08/2007
26.54
 78,560 26.33 27.35 25.93 570 0 0
09/08/2007
26.33
 84,150 25.12 26.33 25.32 5,300 0 0
08/08/2007
25.12
 69,500 25.12 25.12 24.51 12,950 4,700 0
07/08/2007
25.12
 80,110 24.31 25.12 24.51 30,700 0 0
06/08/2007
24.31
 34,560 24.31 24.71 24.31 6,880 570 0
03/08/2007
24.31
 22,750 24.51 24.51 23.70 0 5,300 0
02/08/2007
24.51
 76,280 24.51 25.73 24.51 5,580 12,950 0
01/08/2007
24.51
 70,780 23.50 24.51 23.50 7,340 30,700 0
31/07/2007
23.50
 68,030 24.71 24.71 23.50 5,300 6,880 0
30/07/2007
24.71
 21,980 25.93 25.93 24.71 500 24,000 0
27/07/2007
25.93
 36,230 26.33 26.33 25.93 0 5,580 0
26/07/2007
26.33
 48,070 27.15 27.15 26.33 3,580 7,340 0
25/07/2007
27.15
 23,350 27.75 27.75 27.15 590 5,300 0
24/07/2007
27.75
 13,000 27.75 27.75 27.75 1,820 0 0
23/07/2007
27.75
 10,720 27.96 28.36 27.75 3,300 0 0
20/07/2007
27.96
 18,250 28.16 28.16 27.75 3,250 3,580 0
19/07/2007
28.16
 18,260 28.16 28.16 28.16 700 590 0
18/07/2007
28.16
 27,130 28.36 28.36 28.16 420 1,820 0
17/07/2007
28.36
 34,400 28.36 28.36 28.16 0 3,300 0
16/07/2007
28.36
 28,840 28.77 28.77 28.36 3,530 3,250 0
13/07/2007
28.77
 38,990 28.77 28.77 28.56 5,920 700 0
12/07/2007
28.77
 36,880 28.97 28.97 28.56 0 420 0
11/07/2007
28.97
 65,190 28.36 28.97 28.97 560 0 0
10/07/2007
28.36
 29,970 28.16 28.36 28.16 90 3,530 0
09/07/2007
28.16
 16,370 28.56 28.56 28.16 320 5,920 0
06/07/2007
28.56
 15,690 28.36 28.56 28.36 0 0 0
05/07/2007
28.36
 31,970 29.37 29.37 28.36 1,270 560 0
04/07/2007
29.37
 59,110 28.16 29.37 28.36 950 90 0
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

Chính sách bảo mật | Điều khoản sử dụng |