CTCP Gemadept (gmd)

65.90
0.10
(0.15%)
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) 		2.70 4.40% 35,330,700 7,326,500 483.3
60.40
70.50
65.80
2 tháng
(2025-11-28) 		0 0% 57,480,700 6,969,500 459.6
57.40
70.50
65.80
3 tháng
(2025-10-29) 		-5.20 -7.51% 98,466,500 8,166,600 550.1
57.40
70.50
65.80
6 tháng
(2025-07-31) 		7.80 13.88% 303,547,600 23,468,810 1,430.5
56
74
65.80
12 tháng
(2025-02-03) 		3.71 6.15% 586,356,800 -1,705,415 -30.9
40.84
74
65.80
24 tháng
(2024-02-07) 		8.21 14.73% 886,254,000 -2,192,975 -63.6
40.84
74
65.80
36 tháng
(2023-02-13) 		23.52 58.12% 1,140,866,100 85,451 82.2
37.91
74
65.80
60 tháng
(2021-02-22) 		39.27 158.78% 2,274,976,000 33,959,562 1,605.1
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)
24/06/2024
65.82
 1,928,800 66.70 67.18 65.74 101,100 138,900 -3.1
21/06/2024
66.94
 976,900 67.02 67.83 66.86 149,300 46,100 8.6
20/06/2024
66.78
 999,900 67.02 67.34 66.70 130,300 5,700 10.4
19/06/2024
67.02
 1,355,100 67.10 68.23 66.94 31,400 130,800 -8.4
18/06/2024
67.10
 857,000 67.42 67.50 67.10 137,500 146,800 -0.8
17/06/2024
67.26
 1,105,100 66.70 68.15 66.62 258,500 4,800 21.3
14/06/2024
66.62
 2,064,400 68.07 68.87 66.62 96,700 56,300 3.3
13/06/2024
68.23
 1,022,100 68.87 68.87 67.99 138,700 36,200 8.7
12/06/2024
68.79
 1,712,400 68.63 68.95 67.66 204,500 115,500 7.7
11/06/2024
69.03
 1,904,600 69.83 70.07 68.31 482,700 327,400 13.3
10/06/2024
69.75
 3,773,300 67.42 70.47 67.42 39,900 45,900 -0.5
07/06/2024
66.94
 2,036,800 67.42 68.23 66.54 400 776,600 -64.8
06/06/2024
67.42
 1,851,700 68.15 68.15 65.90 7,527 15,840 -0.7
05/06/2024
67.42
 1,702,700 68.23 68.39 67.42 363,500 100 30.8
04/06/2024
67.83
 2,560,800 67.26 68.63 66.78 202,700 28,800 14.6
03/06/2024
66.86
 1,669,500 67.83 67.83 66.62 12,700 421,200 -34.2
31/05/2024
67.26
 1,135,000 66.86 67.66 66.86 76,700 134,200 -4.8
30/05/2024
66.54
 2,861,500 65.90 67.83 65.82 32,400 795,300 -63.3
29/05/2024
66.30
 1,486,400 66.78 67.83 65.82 70,700 511,300 -36.7
28/05/2024
66.78
 1,617,200 66.62 67.42 66.38 296,600 361,000 -5.4
27/05/2024
66.54
 924,900 67.02 67.02 66.22 201,500 166,000 2.9
24/05/2024
67.02
 2,195,500 68.23 68.31 65.42 82,000 169,300 -7.3
23/05/2024
68.63
 1,530,900 67.26 68.63 67.02 79,500 10,000 5.9
22/05/2024
67.42
 1,682,000 69.03 69.27 67.02 40,600 42,400 -0.1
21/05/2024
68.47
 1,673,100 67.26 68.47 66.70 85,300 56,900 2.3
20/05/2024
67.34
 1,641,600 68.47 68.63 67.34 37,900 20,000 1.5
17/05/2024
68.07
 1,474,600 67.99 68.55 67.50 33,000 38,300 -0.5
16/05/2024
67.74
 2,152,900 67.18 68.47 66.94 40,600 9,600 2.6
15/05/2024
66.62
 1,560,500 66.54 67.18 65.98 8,600 154,400 -12.1
14/05/2024
66.06
 1,190,200 66.14 66.94 65.58 16,600 207,700 -15.7
13/05/2024
65.90
 2,522,700 67.58 67.58 65.42 47,100 238,800 -15.9
10/05/2024
67.10
 1,527,900 68.63 68.63 66.94 15,700 380,900 -30.6
09/05/2024
67.66
 2,112,100 68.15 69.27 67.66 11,200 342,100 -28.2
08/05/2024
68.15
 1,888,600 67.42 68.95 67.02 1,500 518,900 -43.6
07/05/2024
67.99
 2,709,700 67.66 70.23 66.86 163,200 490,900 -28.0
06/05/2024
67.58
 1,675,400 68.47 68.47 67.18 9,200 271,100 -22.1
03/05/2024
68.63
 4,046,100 68.23 68.63 66.22 202,300 139,700 5.3
02/05/2024
67.58
 1,654,100 68.07 68.07 66.86 63,600 319,700 -21.5
26/04/2024
67.58
 5,624,400 65.34 69.43 64.86 874,200 580,700 24.8
25/04/2024
65.34
 1,284,400 65.42 65.42 64.29 138,100 109,500 2.4
24/04/2024
65.26
 2,056,300 63.65 65.26 63.01 295,000 156,400 11.2
23/04/2024
63.41
 1,652,600 64.61 64.61 62.37 157,500 339,400 -14.2
22/04/2024
64.05
 864,700 65.02 65.02 63.81 25,000 2,400 1.8
19/04/2024
64.21
 1,664,600 64.21 64.86 62.93 369,600 13,300 28.5
17/04/2024
64.61
 3,455,800 63.41 65.26 63.33 917,200 146,400 62.1
16/04/2024
62.93
 2,020,200 62.85 63.41 61.48 0 300 -0.0
15/04/2024
62.85
 1,962,100 65.10 66.06 61.81 34,000 5,500 2.3
12/04/2024
65.58
 2,689,900 64.29 66.14 63.81 0 120,000 -9.7
11/04/2024
63.65
 644,300 62.21 63.65 62.21 1,300 0 0.1
10/04/2024
63.41
 901,800 63.17 64.13 62.85 5,400 0 0.4
09/04/2024
63.09
 649,700 62.85 63.09 62.13 30,700 0 2.4
08/04/2024
62.21
 909,200 62.69 63.17 61.81 62,500 1,400 4.8
05/04/2024
62.61
 1,262,500 63.65 63.89 62.61 0 5,400 -0.4
04/04/2024
64.05
 741,700 65.02 65.02 63.65 17,800 30,700 -1.0
03/04/2024
64.61
 2,768,100 64.37 66.86 63.89 700 102,800 -8.3
02/04/2024
64.37
 836,200 64.37 64.37 63.49 44,200 12,200 2.6
01/04/2024
63.81
 1,178,700 63.81 65.02 63.41 109,100 17,800 7.4
29/03/2024
63.97
 670,600 64.37 64.37 63.65 24,300 700 1.9
28/03/2024
64.21
 805,800 64.94 64.94 63.49 12,800 119,200 -8.5
27/03/2024
64.21
 1,632,800 63.65 65.02 62.93 81,500 259,100 -14.3
26/03/2024
63.33
 824,300 62.61 63.41 62.37 17,700 20,000 -0.2
25/03/2024
62.69
 1,314,200 63.33 63.89 62.29 40,500 17,200 1.8
22/03/2024
63.09
 1,198,000 63.41 63.57 62.37 91,500 81,500 0.8
21/03/2024
62.93
 1,022,500 63.89 63.89 62.29 48,000 17,700 2.4
20/03/2024
62.61
 2,051,700 61.81 63.09 61.24 262,200 40,500 17.3
19/03/2024
61.81
 1,982,800 61.89 62.61 61.00 316,500 207,700 8.4
18/03/2024
62.53
 3,034,800 63.97 63.97 59.96 633,900 88,000 41.9
15/03/2024
64.21
 1,794,500 64.45 64.61 63.65 747,400 296,200 36.0
14/03/2024
64.69
 1,814,700 65.58 65.98 64.37 331,800 316,300 1.2
13/03/2024
64.69
 2,526,800 63.65 66.06 63.25 73,800 381,700 -24.8
12/03/2024
62.93
 1,869,900 62.29 64.13 61.81 310,500 240,100 5.6
11/03/2024
62.29
 2,380,000 63.01 63.17 60.84 334,400 291,100 3.4
08/03/2024
62.85
 2,473,400 64.21 64.78 62.77 289,012 301,620 -0.7
07/03/2024
64.21
 2,342,600 63.25 64.45 62.61 739,900 620,200 9.4
06/03/2024
62.69
 1,523,000 64.05 64.05 62.61 336,346 473,100 -10.6
05/03/2024
64.21
 1,572,000 64.53 64.53 63.49 285,795 289,000 -0.3
04/03/2024
64.53
 2,141,500 65.50 65.50 63.81 686,246 807,912 -9.9
01/03/2024
64.61
 2,990,100 61.32 65.18 60.36 314,300 335,200 -1.9
29/02/2024
61.00
 1,596,900 60.52 61.00 59.40 344,900 165,600 13.6
28/02/2024
60.20
 1,997,800 59.64 61.24 59.40 184,400 177,900 0.5
27/02/2024
59.48
 1,800,000 60.36 60.36 59.24 556,600 506,500 3.7
26/02/2024
59.48
 3,255,400 56.19 59.80 55.79 487,400 132,200 26.0
23/02/2024
56.03
 1,136,200 57.71 57.71 55.79 237,910 179,099 4.1
22/02/2024
57.23
 507,200 57.71 57.79 56.67 43,600 6,600 2.6
21/02/2024
57.55
 960,100 57.71 57.71 56.91 269,148 64,600 14.6
20/02/2024
57.79
 1,486,900 56.99 57.79 56.35 663,600 133,900 37.8
19/02/2024
56.75
 2,038,200 56.27 57.23 56.27 718,400 693,530 1.8
16/02/2024
56.03
 966,200 55.79 56.11 55.54 160,800 156,900 0.3
15/02/2024
55.79
 744,700 56.19 56.51 55.54 169,300 212,400 -3.0
07/02/2024
55.79
 1,059,600 55.54 56.43 55.46 62,200 234,000 -12.0
06/02/2024
55.38
 1,005,200 55.38 55.46 54.82 12,400 350,000 -23.2
05/02/2024
55.22
 1,058,300 55.38 56.03 54.98 315,200 154,000 11.1
02/02/2024
55.22
 897,700 55.54 55.54 54.58 109,000 503,700 -27.0
01/02/2024
55.38
 398,100 54.66 55.38 54.66 140,900 3,300 9.5
31/01/2024
54.66
 2,657,200 55.95 55.95 54.02 495,600 823,000 -22.2
30/01/2024
55.79
 543,400 56.35 56.35 55.79 277,900 136,300 9.9
29/01/2024
56.19
 370,700 56.35 56.35 55.87 47,500 111,400 -4.5
26/01/2024
56.27
 525,600 56.27 56.59 56.03 193,800 122,200 5.0
25/01/2024
56.19
 313,300 56.59 56.59 55.79 110,200 52,300 4.0
24/01/2024
56.35
 589,100 56.27 56.43 55.87 246,800 2,400 17.1

Chính sách bảo mật | Điều khoản sử dụng |