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) 		-1.30 -1.77% 32,059,400 -2,938,350 0
72
79
72.90
2 tháng
(2026-05-29) 		0 0% 52,394,900 -3,333,799 0
72
79.60
72.90
3 tháng
(2026-04-29) 		-0.87 -1.19% 78,229,400 -5,645,604 0
72
79.60
72.90
6 tháng
(2026-01-29) 		6.32 9.57% 207,793,200 10,293,669 1,129.4
65.98
82.02
72.90
12 tháng
(2025-08-04) 		16.91 30.53% 506,877,800 36,622,779 2,725.1
55.39
82.02
72.90
24 tháng
(2024-08-07) 		11.19 18.30% 902,011,200 7,014,471 987.1
39.69
82.02
72.90
36 tháng
(2023-08-14) 		30.17 71.61% 1,247,218,700 12,987,494 1,337.8
39.48
82.02
72.90
60 tháng
(2021-08-23) 		37.40 107.16% 2,109,654,400 35,800,271 2,437.2
29.58
82.02
72.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2004
4.78
 5,400 4.95 4.95 4.78 0 0 0
01/12/2004
4.95
 45,040 4.72 4.95 4.95 0 0 0
30/11/2004
4.72
 25,530 4.50 4.72 4.70 0 0 0
29/11/2004
4.50
 25,340 4.43 4.50 4.44 0 0 0
26/11/2004
4.43
 13,630 4.45 4.45 4.42 0 0 0
25/11/2004
4.45
 11,120 4.50 4.50 4.45 0 0 0
24/11/2004
4.50
 7,420 4.52 4.52 4.50 0 0 0
23/11/2004
4.52
 16,840 4.58 4.58 4.52 0 0 0
22/11/2004
4.58
 8,680 4.60 4.60 4.58 0 0 0
19/11/2004
4.60
 5,670 4.62 4.62 4.55 0 0 0
18/11/2004
4.62
 20,040 4.64 4.64 4.62 0 0 0
17/11/2004
4.64
 11,930 4.65 4.65 4.64 0 0 0
16/11/2004
4.65
 10,130 4.70 4.70 4.65 0 0 0
15/11/2004
4.70
 2,800 4.76 4.76 4.70 0 0 0
12/11/2004
4.76
 5,730 4.77 4.77 4.76 0 0 0
11/11/2004
4.77
 4,480 4.79 4.79 4.77 0 0 0
10/11/2004
4.79
 11,880 4.79 4.79 4.79 0 0 0
09/11/2004
4.79
 9,860 4.81 4.81 4.79 0 0 0
08/11/2004
4.81
 24,190 4.87 4.87 4.81 0 0 0
05/11/2004
4.87
 8,100 4.92 4.92 4.87 0 0 0
04/11/2004
4.92
 2,820 4.96 4.96 4.92 0 0 0
03/11/2004
4.96
 5,900 5.00 5.00 4.96 0 0 0
02/11/2004
5.00
 7,600 5.00 5.00 5.00 0 0 0
01/11/2004
5.00
 3,430 5.00 5.00 5.00 0 0 0
29/10/2004
5.00
 15,490 5.00 5.00 4.87 0 0 0
28/10/2004
5.00
 34,130 5.15 5.15 5.00 0 0 0
27/10/2004
5.15
 7,650 5.15 5.15 5.15 0 0 0
26/10/2004
5.15
 12,110 5.20 5.20 5.15 0 0 0
25/10/2004
5.20
 6,100 5.20 5.20 5.20 0 0 0
22/10/2004
5.20
 3,210 5.25 5.25 5.20 0 0 0
21/10/2004
5.25
 2,160 5.25 5.25 5.25 0 0 0
20/10/2004
5.25
 7,150 5.25 5.25 5.25 0 0 0
19/10/2004
5.25
 20,370 5.25 5.25 5.25 0 0 0
18/10/2004
5.25
 6,100 5.25 5.30 5.25 0 0 0
15/10/2004
5.25
 11,800 5.30 5.30 5.25 0 0 0
14/10/2004
5.30
 0 5.30 5.30 5.30 0 0 0
13/10/2004
5.30
 100 5.30 5.30 5.30 0 0 0
12/10/2004
5.30
 2,000 5.25 5.30 5.25 0 0 0
11/10/2004
5.25
 2,450 5.30 5.30 5.25 0 0 0
08/10/2004
5.30
 7,360 5.30 5.30 5.30 0 0 0
07/10/2004
5.30
 1,190 5.25 5.30 5.25 0 0 0
06/10/2004
5.25
 970 5.30 5.30 5.25 0 0 0
05/10/2004
5.30
 2,500 5.30 5.30 5.30 0 0 0
04/10/2004
5.30
 10,210 5.30 5.30 5.30 0 0 0
01/10/2004
5.30
 500 5.25 5.30 5.25 0 0 0
30/09/2004
5.25
 15,840 5.30 5.30 5.25 0 0 0
29/09/2004
5.30
 14,500 5.30 5.30 5.30 0 0 0
28/09/2004
5.30
 900 5.25 5.30 5.30 0 0 0
27/09/2004
5.25
 2,210 5.30 5.30 5.25 0 0 0
24/09/2004
5.30
 1,430 5.25 5.30 5.25 0 0 0
23/09/2004
5.25
 2,880 5.25 5.25 5.25 0 0 0
22/09/2004
5.25
 1,500 5.30 5.30 5.25 0 0 0
21/09/2004
5.30
 200 5.25 5.30 5.25 0 0 0
20/09/2004
5.25
 1,980 5.25 5.25 5.25 0 0 0
17/09/2004
5.25
 5,720 5.30 5.30 5.25 0 0 0
16/09/2004
5.30
 200 5.30 5.30 5.30 0 0 0
15/09/2004
5.30
 9,900 5.30 5.30 5.30 0 0 0
14/09/2004
5.30
 700 5.30 5.30 5.30 0 0 0
13/09/2004
5.30
 1,560 5.30 5.30 5.30 0 0 0
10/09/2004
5.30
 50 5.30 5.30 5.30 0 0 0
09/09/2004
5.30
 650 5.30 5.30 5.30 0 0 0
08/09/2004
5.30
 1,110 5.30 5.30 5.30 0 0 0
07/09/2004
5.30
 0 5.30 5.30 5.30 0 0 0
06/09/2004
5.30
 200 5.25 5.30 5.25 0 0 0
01/09/2004
5.25
 260 5.25 5.25 5.25 0 0 0
31/08/2004
5.25
 790 5.30 5.30 5.25 0 0 0
30/08/2004
5.30
 100 5.30 5.30 5.30 0 0 0
27/08/2004
5.30
 570 5.20 5.30 5.20 0 0 0
26/08/2004
5.20
 8,590 5.25 5.25 5.20 0 0 0
25/08/2004
5.25
 200 5.25 5.25 5.25 0 0 0
24/08/2004
5.25
 4,120 5.35 5.35 5.25 0 0 0
23/08/2004
5.35
 6,750 5.20 5.35 5.30 0 0 0
20/08/2004
5.20
 1,520 5.20 5.20 5.20 0 0 0
19/08/2004
5.20
 4,300 5.20 5.20 5.20 0 0 0
18/08/2004
5.20
 600 5.20 5.20 5.20 0 0 0
17/08/2004
5.20
 1,600 5.20 5.20 5.20 0 0 0
16/08/2004
5.20
 1,870 5.25 5.25 5.20 0 0 0
13/08/2004
5.25
 1,100 5.25 5.25 5.25 0 0 0
12/08/2004
5.25
 1,500 5.35 5.35 5.25 0 0 0
11/08/2004
5.35
 8,440 5.10 5.35 5.35 0 0 0
10/08/2004
5.10
 4,800 4.87 5.10 4.87 0 0 0
09/08/2004
4.87
 25,010 5.10 5.10 4.87 0 0 0
06/08/2004
5.10
 20,500 5.15 5.15 5.10 0 0 0
05/08/2004
5.15
 12,250 5.25 5.25 5.10 0 0 0
04/08/2004
5.25
 5,420 5.25 5.25 5.20 0 0 0
03/08/2004
5.25
 2,440 5.35 5.35 5.25 0 0 0
02/08/2004
5.35
 4,400 5.40 5.40 5.35 0 0 0
30/07/2004
5.40
 10,140 5.20 5.40 5.20 0 0 0
29/07/2004
5.20
 110 5.45 5.45 5.20 0 0 0
28/07/2004
5.45
 400 5.40 5.45 5.40 0 0 0
27/07/2004
5.40
 210 5.40 5.40 5.40 0 0 0
26/07/2004
5.40
 790 5.45 5.45 5.40 0 0 0
23/07/2004
5.45
 1,110 5.50 5.50 5.45 0 0 0
22/07/2004
5.50
 200 5.50 5.50 5.50 0 0 0
21/07/2004
5.50
 1,060 5.55 5.55 5.50 0 0 0
20/07/2004
5.55
 1,000 5.40 5.55 5.40 0 0 0
19/07/2004
5.40
 1,220 5.60 5.60 5.40 0 0 0
16/07/2004
5.60
 40 5.35 5.60 5.35 0 0 0
15/07/2004
5.35
 12,300 5.45 5.45 5.35 0 0 0
14/07/2004
5.45
 220 5.50 5.50 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |