CTCP Gemadept (gmd)

76
2
(2.70%)
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)
01/03/2006
10.07
 33,660 10.07 10.07 10.07 0 0 0
28/02/2006
10.07
 39,760 10.07 10.07 10.07 0 0 0
27/02/2006
10.07
 95,250 9.96 10.07 10.07 0 0 0
24/02/2006
9.96
 55,760 9.68 9.96 9.96 0 0 0
23/02/2006
9.68
 54,700 9.68 9.68 9.68 0 0 0
22/02/2006
9.68
 82,640 9.35 9.79 9.68 0 0 0
21/02/2006
9.35
 59,380 8.91 9.35 9.35 0 0 0
20/02/2006
8.91
 24,550 8.52 8.91 8.91 0 0 0
17/02/2006
8.52
 16,290 8.47 8.52 8.47 0 0 0
16/02/2006
8.47
 10,900 8.30 8.47 8.47 0 0 0
15/02/2006
8.30
 10,820 8.19 8.30 8.25 0 0 0
14/02/2006
8.19
 9,680 8.08 8.19 8.08 0 0 0
13/02/2006
8.08
 18,670 8.19 8.19 8.08 0 0 0
10/02/2006
8.19
 14,230 8.25 8.25 8.19 0 0 0
09/02/2006
8.25
 14,350 8.19 8.25 8.19 0 0 0
08/02/2006
8.19
 14,450 7.91 8.19 8.08 0 0 0
07/02/2006
7.91
 10,140 7.80 7.91 7.80 0 0 0
06/02/2006
7.80
 7,330 7.75 8.08 7.80 0 0 0
27/01/2006
7.75
 5,260 7.69 7.75 7.75 0 0 0
26/01/2006
7.69
 1,100 7.69 7.69 7.69 0 0 0
25/01/2006
7.69
 2,860 7.69 7.69 7.69 0 0 0
24/01/2006
7.69
 4,720 7.69 7.69 7.69 0 0 0
23/01/2006
7.69
 2,830 7.69 7.69 7.69 0 0 0
20/01/2006
7.69
 5,100 7.69 7.69 7.69 0 0 0
19/01/2006
7.69
 1,300 7.69 7.69 7.69 0 0 0
18/01/2006
7.69
 4,870 7.69 7.75 7.69 0 0 0
17/01/2006
7.69
 6,700 7.64 7.69 7.64 0 0 0
13/01/2006
7.64
 12,690 7.69 7.69 7.64 0 0 0
12/01/2006
7.69
 3,630 7.69 7.69 7.69 0 0 0
11/01/2006
7.69
 5,590 7.69 7.69 7.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |