CTCP Gemadept (gmd)

65.80
0
(0%)
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)
10/01/2006
7.69
 7,020 7.69 7.75 7.69 0 0 0
09/01/2006
7.69
 2,630 7.75 7.75 7.69 0 0 0
06/01/2006
7.75
 2,570 7.69 7.75 7.75 0 0 0
05/01/2006
7.69
 8,730 7.64 7.69 7.64 0 0 0
04/01/2006
7.64
 4,670 7.69 7.69 7.64 0 0 0
03/01/2006
7.69
 7,100 7.69 7.69 7.69 0 0 0
30/12/2005
7.69
 4,840 7.75 7.75 7.69 0 0 0
29/12/2005
7.75
 4,320 7.75 7.75 7.69 0 0 0
28/12/2005
7.75
 1,300 7.75 7.75 7.75 0 0 0
27/12/2005
7.75
 11,520 7.75 7.75 7.75 0 0 0
26/12/2005
7.75
 15,090 7.75 7.75 7.75 0 0 0
23/12/2005
7.75
 13,330 7.86 7.86 7.75 0 0 0
22/12/2005
7.86
 2,720 7.75 7.86 7.75 0 0 0
21/12/2005
7.75
 25,060 7.69 7.75 7.69 0 0 0
20/12/2005
7.69
 45,700 7.53 7.69 7.69 0 0 0
19/12/2005
7.53
 6,050 7.58 7.58 7.53 0 0 0
16/12/2005
7.58
 24,500 7.58 7.58 7.58 0 0 0
15/12/2005
7.58
 32,510 7.64 7.64 7.58 0 0 0
14/12/2005
7.64
 21,710 7.64 7.69 7.64 0 0 0
13/12/2005
7.64
 15,410 7.69 7.69 7.64 0 0 0
12/12/2005
7.69
 26,940 7.47 7.75 7.69 0 0 0
09/12/2005
7.47
 21,610 7.19 7.47 7.30 0 0 0
08/12/2005
7.19
 8,850 7.25 7.25 7.19 0 0 0
07/12/2005
7.25
 15,100 7.25 7.25 7.25 0 0 0
06/12/2005
7.25
 14,010 7.25 7.25 7.19 0 0 0
05/12/2005
7.25
 20,660 7.14 7.25 7.14 0 0 0
02/12/2005
7.14
 22,700 7.14 7.14 7.14 0 0 0
01/12/2005
7.14
 9,440 7.14 7.14 7.08 0 0 0
30/11/2005
7.14
 27,210 7.14 7.14 7.14 0 0 0
29/11/2005
7.14
 6,510 7.08 7.14 7.08 0 0 0
28/11/2005
7.08
 6,810 7.08 7.08 7.08 0 0 0
25/11/2005
7.08
 22,390 7.03 7.08 7.03 0 0 0
24/11/2005
7.03
 11,170 7.03 7.03 7.03 0 0 0
23/11/2005
7.03
 25,300 6.97 7.03 6.97 0 0 0
22/11/2005
6.97
 17,370 6.97 6.97 6.97 0 0 0
21/11/2005
6.97
 14,050 6.97 6.97 6.97 0 0 0
18/11/2005
6.97
 18,170 7.03 7.03 6.97 0 0 0
17/11/2005
7.03
 41,600 7.08 7.08 7.03 0 0 0
16/11/2005
7.08
 14,270 7.08 7.08 7.08 0 0 0
15/11/2005
7.08
 16,830 7.14 7.14 7.08 0 0 0
14/11/2005
7.14
 19,500 7.19 7.19 7.14 0 0 0
11/11/2005
7.19
 38,980 7.08 7.19 7.19 0 0 0
10/11/2005
7.08
 42,950 7.08 7.08 7.08 0 0 0
09/11/2005
7.08
 23,410 7.08 7.08 7.08 0 0 0
08/11/2005
7.08
 16,820 7.08 7.08 7.08 0 0 0
07/11/2005
7.08
 60,320 6.97 7.08 6.97 0 0 0
04/11/2005
6.97
 121,980 6.86 7.08 6.97 0 0 0
03/11/2005
6.86
 12,710 6.59 6.86 6.86 0 0 0
02/11/2005
6.59
 6,740 6.31 6.59 6.59 0 0 0
01/11/2005
6.31
 25,590 6.03 6.31 6.31 0 0 0
31/10/2005
6.03
 48,790 5.98 6.03 5.98 0 0 0
28/10/2005
5.98
 21,770 5.98 5.98 5.98 0 0 0
27/10/2005
5.98
 29,890 5.98 5.98 5.98 0 0 0
26/10/2005
5.98
 32,010 5.98 5.98 5.98 0 0 0
25/10/2005
5.98
 33,850 5.98 5.98 5.98 0 0 0
24/10/2005
5.98
 19,660 5.92 5.98 5.87 0 0 0
21/10/2005
5.92
 16,390 5.92 5.92 5.92 0 0 0
20/10/2005
5.92
 8,510 5.92 5.92 5.92 0 0 0
19/10/2005
5.92
 2,950 5.92 5.92 5.87 0 0 0
18/10/2005
5.92
 17,620 5.92 5.92 5.92 0 0 0
17/10/2005
5.92
 10,330 5.92 5.92 5.92 0 0 0
14/10/2005
5.92
 17,730 5.87 5.92 5.92 0 0 0
13/10/2005
5.87
 17,460 5.81 5.87 5.81 0 0 0
12/10/2005
5.81
 18,300 5.81 5.81 5.81 0 0 0
11/10/2005
5.81
 1,800 5.87 5.87 5.81 0 0 0
10/10/2005
5.87
 6,590 5.87 5.87 5.87 0 0 0
07/10/2005
5.87
 12,790 5.81 5.87 5.81 0 0 0
06/10/2005
5.81
 10,610 5.81 5.81 5.76 0 0 0
05/10/2005
5.81
 7,160 5.81 5.81 5.76 0 0 0
04/10/2005
5.81
 11,200 5.87 5.87 5.81 0 0 0
03/10/2005
5.87
 9,280 5.92 5.92 5.87 0 0 0
30/09/2005
5.92
 25,040 5.64 5.92 5.92 0 0 0
29/09/2005
5.64
 11,580 5.64 5.64 5.64 0 0 0
28/09/2005
5.64
 4,230 5.70 5.70 5.64 0 0 0
27/09/2005
5.70
 15,000 5.70 5.70 5.70 0 0 0
26/09/2005
5.70
 18,050 5.70 5.70 5.70 0 0 0
23/09/2005
5.70
 10,790 5.70 5.76 5.70 0 0 0
22/09/2005
5.70
 26,140 5.76 5.76 5.70 0 0 0
21/09/2005
5.76
 57,570 5.81 5.87 5.76 0 0 0
20/09/2005
5.81
 61,930 5.64 5.81 5.76 0 0 0
19/09/2005
5.64
 8,180 5.59 5.64 5.59 0 0 0
16/09/2005
5.59
 3,880 5.53 5.59 5.59 0 0 0
15/09/2005
5.53
 9,220 5.53 5.53 5.53 0 0 0
14/09/2005
5.53
 7,820 5.59 5.59 5.53 0 0 0
13/09/2005
5.59
 11,910 5.59 5.59 5.59 0 0 0
12/09/2005
5.59
 15,000 5.53 5.64 5.59 0 0 0
09/09/2005
5.53
 3,350 5.53 5.53 5.53 0 0 0
08/09/2005
5.53
 11,520 5.53 5.59 5.53 0 0 0
07/09/2005
5.53
 19,330 5.52 5.53 5.53 0 0 0
06/09/2005
5.52
 5,580 5.53 5.53 5.51 0 0 0
05/09/2005
5.53
 3,590 5.59 5.59 5.53 0 0 0
01/09/2005
5.59
 16,200 5.59 5.59 5.59 0 0 0
31/08/2005
5.59
 8,420 5.64 5.64 5.59 0 0 0
30/08/2005
5.64
 13,440 5.49 5.64 5.64 0 0 0
29/08/2005
5.49
 7,460 5.42 5.49 5.45 0 0 0
26/08/2005
5.42
 12,050 5.41 5.42 5.42 0 0 0
25/08/2005
5.41
 8,570 5.40 5.41 5.38 0 0 0
24/08/2005
5.40
 8,520 5.41 5.41 5.40 0 0 0
23/08/2005
5.41
 2,910 5.41 5.42 5.41 0 0 0
22/08/2005
5.41
 10,920 5.41 5.41 5.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |