CTCP Gemadept (gmd)

77.40
2.30
(3.06%)
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
(2026-04-06) 		4.10 5.76% 21,813,700 1,346,973 -20.7
71.20
75.30
75.10
2 tháng
(2026-03-05) 		-2 -2.59% 70,468,500 4,839,673 242.3
70.70
79.50
75.10
3 tháng
(2026-02-03) 		2.40 3.29% 125,496,200 16,268,273 1,126.0
70.70
84.40
75.10
6 tháng
(2025-11-05) 		8.30 12.39% 211,594,700 22,699,173 1,554.2
57.40
84.40
75.10
12 tháng
(2025-05-09) 		24.01 46.80% 593,041,600 38,360,153 2,390.1
51.29
84.40
75.10
24 tháng
(2024-05-14) 		9.24 13.99% 911,860,200 13,277,302 1,011.7
40.84
84.40
75.10
36 tháng
(2023-05-22) 		36.77 95.43% 1,233,554,600 21,439,798 1,481.1
38.53
84.40
75.10
60 tháng
(2021-05-31) 		47.87 174.48% 2,231,309,900 45,585,375 2,579.8
27.43
84.40
75.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/08/2005
5.41
 8,050 5.40 5.41 5.40 0 0 0
18/08/2005
5.40
 4,360 5.40 5.40 5.40 0 0 0
17/08/2005
5.40
 0 5.40 5.40 5.40 0 0 0
16/08/2005
5.40
 3,670 5.40 5.40 5.37 0 0 0
15/08/2005
5.40
 16,400 5.42 5.42 5.40 0 0 0
12/08/2005
5.42
 10,080 5.42 5.42 5.42 0 0 0
11/08/2005
5.42
 8,960 5.42 5.42 5.42 0 0 0
10/08/2005
5.42
 8,230 5.48 5.48 5.42 0 0 0
09/08/2005
5.48
 9,370 5.48 5.51 5.48 0 0 0
08/08/2005
5.48
 11,380 5.53 5.53 5.48 0 0 0
05/08/2005
5.53
 5,050 5.53 5.53 5.53 0 0 0
04/08/2005
5.53
 8,700 5.48 5.53 5.48 0 0 0
03/08/2005
5.48
 2,320 5.48 5.48 5.48 0 0 0
02/08/2005
5.48
 1,770 5.48 5.53 5.48 0 0 0
01/08/2005
5.48
 200 5.53 5.53 5.48 0 0 0
29/07/2005
5.53
 39,580 5.40 5.53 5.31 0 0 0
28/07/2005
5.40
 7,110 5.41 5.41 5.40 0 0 0
27/07/2005
5.41
 2,440 5.47 5.47 5.41 0 0 0
26/07/2005
5.47
 2,700 5.48 5.48 5.47 0 0 0
25/07/2005
5.48
 3,200 5.48 5.48 5.48 0 0 0
22/07/2005
5.48
 2,900 5.53 5.53 5.48 0 0 0
21/07/2005
5.53
 11,210 5.59 5.59 5.53 0 0 0
20/07/2005
5.59
 4,800 5.59 5.59 5.59 0 0 0
19/07/2005
5.59
 0 5.59 5.59 5.59 0 0 0
18/07/2005
5.59
 1,300 5.59 5.59 5.59 0 0 0
15/07/2005
5.59
 400 5.59 5.59 5.59 0 0 0
14/07/2005
5.59
 1,500 5.59 5.64 5.59 0 0 0
13/07/2005
5.59
 5,720 5.59 5.59 5.53 0 0 0
12/07/2005
5.59
 1,500 5.59 5.59 5.59 0 0 0
11/07/2005
5.59
 2,140 5.59 5.59 5.59 0 0 0
08/07/2005
5.59
 2,960 5.53 5.59 5.53 0 0 0
07/07/2005
5.53
 690 5.59 5.59 5.53 0 0 0
06/07/2005
5.59
 100 5.59 5.59 5.59 0 0 0
05/07/2005
5.59
 2,650 5.64 5.64 5.59 0 0 0
04/07/2005
5.64
 30 5.59 5.64 5.59 0 0 0
01/07/2005
5.59
 2,500 5.59 5.59 5.59 0 0 0
30/06/2005
5.59
 10,020 5.64 5.64 5.59 0 0 0
29/06/2005
5.64
 13,150 5.53 5.64 5.53 0 0 0
28/06/2005
5.53
 6,710 5.53 5.53 5.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |