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)
24/09/2007
26.38
 78,270 25.79 26.38 25.79 0 17,420 0
21/09/2007
25.79
 43,140 25.98 25.98 25.59 230 0 0
20/09/2007
25.98
 120,390 25.00 26.18 25.59 240 10,560 0
19/09/2007
25.00
 74,930 25.00 25.39 25.00 0 1,480 0
18/09/2007
25.00
 19,800 25.20 25.20 25.00 340 0 0
17/09/2007
25.20
 21,980 25.20 25.39 25.20 530 230 0
14/09/2007
25.20
 15,090 25.00 25.20 25.00 0 240 0
13/09/2007
25.00
 19,260 25.00 25.00 25.00 0 0 0
12/09/2007
25.00
 54,500 25.39 25.39 25.00 0 340 0
11/09/2007
25.39
 46,710 25.39 25.39 25.20 0 530 0
10/09/2007
25.39
 36,880 25.39 25.59 25.39 13,500 0 0
07/09/2007
25.39
 51,450 25.59 25.59 25.20 0 0 0
06/09/2007
25.59
 64,640 25.20 25.59 25.20 30 0 0
05/09/2007
25.20
 56,630 25.39 25.98 25.20 0 0 0
04/09/2007
25.39
 58,290 25.00 25.39 25.00 0 13,500 0
31/08/2007
25.00
 63,520 24.80 25.20 24.80 0 0 0
30/08/2007
24.80
 31,010 24.61 25.00 24.61 0 0 0
29/08/2007
24.61
 18,860 24.80 24.80 24.61 0 0 0
28/08/2007
24.80
 26,200 24.80 24.80 24.61 210 30 0
27/08/2007
24.80
 20,960 25.00 25.00 24.80 0 0 0
24/08/2007
25.00
 63,770 24.61 25.00 24.61 20,880 0 0
23/08/2007
24.61
 40,990 24.80 24.80 24.61 6,760 0 0
22/08/2007
24.80
 18,940 24.80 24.80 24.61 0 210 0
21/08/2007
24.80
 35,660 24.61 25.00 24.80 0 0 0
20/08/2007
24.61
 102,130 24.21 24.61 24.21 33,390 20,880 0
17/08/2007
24.21
 43,990 24.61 24.61 24.21 700 6,760 0
16/08/2007
24.61
 45,360 25.00 25.00 24.61 0 0 0
15/08/2007
25.00
 23,440 25.00 25.00 24.61 0 0 0
14/08/2007
25.00
 78,790 24.61 25.39 24.41 4,700 33,090 0
13/08/2007
24.61
 55,990 25.79 25.79 24.61 0 1,000 0
10/08/2007
25.79
 78,560 25.59 26.58 25.20 570 0 0
09/08/2007
25.59
 84,150 24.41 25.59 24.61 5,300 0 0
08/08/2007
24.41
 69,500 24.41 24.41 23.82 12,950 4,700 0
07/08/2007
24.41
 80,110 23.62 24.41 23.82 30,700 0 0
06/08/2007
23.62
 34,560 23.62 24.02 23.62 6,880 570 0
03/08/2007
23.62
 22,750 23.82 23.82 23.03 0 5,300 0
02/08/2007
23.82
 76,280 23.82 25.00 23.82 5,580 12,950 0
01/08/2007
23.82
 70,780 22.84 23.82 22.84 7,340 30,700 0
31/07/2007
22.84
 68,030 24.02 24.02 22.84 5,300 6,880 0
30/07/2007
24.02
 21,980 25.20 25.20 24.02 500 24,000 0
27/07/2007
25.20
 36,230 25.59 25.59 25.20 0 5,580 0
26/07/2007
25.59
 48,070 26.38 26.38 25.59 3,580 7,340 0
25/07/2007
26.38
 23,350 26.97 26.97 26.38 590 5,300 0
24/07/2007
26.97
 13,000 26.97 26.97 26.97 1,820 0 0
23/07/2007
26.97
 10,720 27.17 27.56 26.97 3,300 0 0
20/07/2007
27.17
 18,250 27.36 27.36 26.97 3,250 3,580 0
19/07/2007
27.36
 18,260 27.36 27.36 27.36 700 590 0
18/07/2007
27.36
 27,130 27.56 27.56 27.36 420 1,820 0
17/07/2007
27.56
 34,400 27.56 27.56 27.36 0 3,300 0
16/07/2007
27.56
 28,840 27.95 27.95 27.56 3,530 3,250 0
13/07/2007
27.95
 38,990 27.95 27.95 27.76 5,920 700 0
12/07/2007
27.95
 36,880 28.15 28.15 27.76 0 420 0
11/07/2007
28.15
 65,190 27.56 28.15 28.15 560 0 0
10/07/2007
27.56
 29,970 27.36 27.56 27.36 90 3,530 0
09/07/2007
27.36
 16,370 27.76 27.76 27.36 320 5,920 0
06/07/2007
27.76
 15,690 27.56 27.76 27.56 0 0 0
05/07/2007
27.56
 31,970 28.54 28.54 27.56 1,270 560 0
04/07/2007
28.54
 59,110 27.36 28.54 27.56 950 90 0
03/07/2007
27.36
 38,090 27.95 27.95 27.17 0 320 0
02/07/2007
27.95
 35,810 28.94 28.94 27.95 520 0 0
29/06/2007
28.94
 39,430 29.33 29.33 28.74 0 1,270 0
28/06/2007
29.33
 27,130 29.53 29.53 29.33 760 950 0
27/06/2007
29.53
 26,380 30.12 30.12 29.53 0 0 0
26/06/2007
30.12
 31,510 29.53 30.51 29.73 4,600 520 0
25/06/2007
29.53
 67,130 29.92 29.92 29.53 110 0 0
22/06/2007
29.92
 62,160 30.32 30.32 29.92 36,890 760 0
21/06/2007
30.32
 36,840 30.51 30.51 30.32 4,000 0 0
20/06/2007
30.51
 29,120 30.51 30.51 30.51 6,770 4,600 0
19/06/2007
30.51
 31,980 30.71 30.71 30.51 600 110 0
18/06/2007
30.71
 52,040 30.71 30.71 30.51 11,000 36,890 0
15/06/2007
30.71
 22,350 30.71 31.10 30.71 7,960 4,000 0
14/06/2007
30.71
 52,460 30.71 30.71 30.32 11,500 6,770 0
13/06/2007
30.71
 34,900 30.91 30.91 30.71 16,020 600 0
12/06/2007
30.91
 41,510 30.91 31.10 30.91 22,090 11,000 0
11/06/2007
30.91
 48,710 31.10 31.10 30.91 21,440 7,960 0
08/06/2007
31.10
 32,330 31.30 31.30 30.91 750 11,500 0
07/06/2007
31.30
 35,740 31.50 31.69 31.30 5,000 16,020 0
06/06/2007
31.50
 80,080 30.71 31.89 31.10 30,270 22,090 0
05/06/2007
30.71
 65,740 31.89 31.89 30.71 2,410 21,440 0
04/06/2007
31.89
 35,180 32.09 32.48 31.89 20,100 750 0
01/06/2007
32.09
 36,430 32.09 32.28 32.09 11,020 5,000 0
31/05/2007
32.09
 59,890 32.28 32.28 32.09 1,820 18,810 0
30/05/2007
32.28
 48,900 32.87 32.87 32.28 14,700 13,870 0
29/05/2007
32.87
 66,770 32.87 33.07 32.87 36,570 20,100 0
28/05/2007
32.87
 77,500 32.87 33.47 32.87 52,000 11,020 0
25/05/2007
32.87
 54,490 32.87 32.87 32.48 0 1,820 0
24/05/2007
32.87
 94,880 33.27 33.27 32.87 68,200 14,700 0
23/05/2007
33.27
 204,990 33.47 33.47 33.27 69,010 36,570 0
22/05/2007
33.47
 151,140 33.47 33.47 33.27 24,810 52,000 0
21/05/2007
33.47
 238,730 33.27 33.47 33.47 204,230 0 0
18/05/2007
33.27
 225,620 33.27 33.47 33.27 149,270 68,200 0
17/05/2007
33.27
 229,900 33.07 33.27 33.07 191,510 69,010 0
16/05/2007
33.07
 58,830 33.07 33.07 32.87 20,000 1,710 0
15/05/2007
33.07
 108,400 33.86 33.86 33.07 30,000 1,110 0
14/05/2007
33.86
 129,430 33.86 34.45 33.86 26,030 0 0
11/05/2007
33.86
 122,660 32.87 33.86 32.48 53,450 17,000 0
10/05/2007
32.87
 175,730 34.06 34.06 32.87 131,640 20,000 0
09/05/2007
34.06
 232,000 34.06 34.06 34.06 205,260 30,000 0
08/05/2007
34.06
 282,970 32.87 34.25 34.06 206,130 17,930 0
07/05/2007
32.87
 278,850 31.50 33.07 32.87 232,120 86,520 0

Chính sách bảo mật | Điều khoản sử dụng |