CTCP Gemadept (gmd)

65.60
-0.20
(-0.30%)
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)
13/01/2004
3.92
 2,000 4.02 4.02 3.92 0 0 0
12/01/2004
4.02
 0 4.02 4.02 4.02 0 0 0
09/01/2004
4.02
 20 3.91 4.02 3.91 0 0 0
08/01/2004
3.91
 2,080 3.88 3.91 3.88 0 0 0
07/01/2004
3.88
 2,270 3.86 3.88 3.87 0 0 0
06/01/2004
3.86
 4,400 3.86 3.86 3.86 0 0 0
05/01/2004
3.86
 6,480 3.86 3.86 3.86 0 0 0
31/12/2003
3.86
 9,900 3.84 3.86 3.84 0 0 0
30/12/2003
3.84
 2,150 3.84 3.84 3.84 0 0 0
29/12/2003
3.84
 7,480 3.84 3.84 3.84 0 0 0
26/12/2003
3.84
 110 3.83 3.84 3.83 0 0 0
25/12/2003
3.83
 2,000 3.84 3.84 3.83 0 0 0
24/12/2003
3.84
 9,100 3.83 3.84 3.83 0 0 0
23/12/2003
3.83
 2,010 3.83 3.83 3.83 0 0 0
22/12/2003
3.83
 15,790 3.83 3.86 3.83 0 0 0
19/12/2003
3.83
 4,200 3.81 3.83 3.81 0 0 0
18/12/2003
3.81
 4,550 3.81 3.83 3.81 0 0 0
17/12/2003
3.81
 3,690 3.78 3.91 3.81 0 0 0
16/12/2003
3.78
 2,750 3.76 3.78 3.78 0 0 0
15/12/2003
3.76
 2,180 3.74 3.76 3.74 0 0 0
12/12/2003
3.74
 4,160 3.74 3.74 3.74 0 0 0
11/12/2003
3.74
 10,500 3.75 3.75 3.74 0 0 0
10/12/2003
3.75
 9,610 3.76 3.76 3.75 0 0 0
09/12/2003
3.76
 2,170 3.77 3.77 3.76 0 0 0
08/12/2003
3.77
 4,000 3.78 3.78 3.77 0 0 0
05/12/2003
3.78
 4,010 3.78 3.81 3.78 0 0 0
04/12/2003
3.78
 25,900 3.79 3.79 3.78 0 0 0
03/12/2003
3.79
 9,080 3.79 3.80 3.79 0 0 0
02/12/2003
3.79
 7,080 3.80 3.80 3.79 0 0 0
01/12/2003
3.80
 2,100 3.80 3.81 3.80 0 0 0
28/11/2003
3.80
 23,030 3.81 3.81 3.80 0 0 0
27/11/2003
3.81
 11,840 3.81 3.81 3.81 0 0 0
26/11/2003
3.81
 2,470 3.81 3.81 3.81 0 0 0
25/11/2003
3.81
 15,530 3.81 3.81 3.81 0 0 0
24/11/2003
3.81
 15,440 3.76 3.81 3.81 0 0 0
21/11/2003
3.76
 20,650 3.59 3.76 3.68 0 0 0
20/11/2003
3.59
 6,000 3.57 3.59 3.58 0 0 0
19/11/2003
3.57
 7,240 3.55 3.57 3.55 0 0 0
18/11/2003
3.55
 13,080 3.58 3.58 3.43 0 0 0
17/11/2003
3.58
 17,000 3.60 3.60 3.58 0 0 0
14/11/2003
3.60
 2,300 3.49 3.63 3.60 0 0 0
13/11/2003
3.49
 3,810 3.40 3.49 3.40 0 0 0
12/11/2003
3.40
 3,150 3.37 3.40 3.40 0 0 0
11/11/2003
3.37
 1,080 3.33 3.37 3.33 0 0 0
10/11/2003
3.33
 6,180 3.31 3.33 3.31 0 0 0
07/11/2003
3.31
 14,100 3.30 3.31 3.30 0 0 0
06/11/2003
3.30
 600 3.26 3.30 3.26 0 0 0
05/11/2003
3.26
 190 3.25 3.26 3.25 0 0 0
04/11/2003
3.25
 3,000 3.25 3.25 3.25 0 0 0
03/11/2003
3.25
 3,020 3.33 3.33 3.25 0 0 0
31/10/2003
3.33
 6,820 3.25 3.33 3.25 0 0 0
30/10/2003
3.25
 8,340 3.22 3.25 3.24 0 0 0
29/10/2003
3.22
 750 3.25 3.25 3.22 0 0 0
28/10/2003
3.25
 330 3.22 3.25 3.22 0 0 0
27/10/2003
3.22
 4,150 3.22 3.22 3.22 0 0 0
24/10/2003
3.22
 19,800 3.20 3.22 3.20 0 0 0
23/10/2003
3.20
 9,910 3.20 3.20 3.20 0 0 0
22/10/2003
3.20
 9,900 3.19 3.20 3.19 0 0 0
21/10/2003
3.19
 200 3.19 3.19 3.19 0 0 0
20/10/2003
3.19
 10 3.19 3.19 3.19 0 0 0
17/10/2003
3.19
 140 3.22 3.22 3.19 0 0 0
16/10/2003
3.22
 9,910 3.22 3.22 3.22 0 0 0
15/10/2003
3.22
 12,420 3.22 3.22 3.22 0 0 0
14/10/2003
3.22
 5,010 3.24 3.24 3.22 0 0 0
13/10/2003
3.24
 12,900 3.24 3.24 3.24 0 0 0
10/10/2003
3.24
 100 3.24 3.24 3.24 0 0 0
09/10/2003
3.24
 10,250 3.24 3.24 3.24 0 0 0
08/10/2003
3.24
 2,090 3.37 3.37 3.24 0 0 0
07/10/2003
3.37
 5,240 3.37 3.37 3.31 0 0 0
06/10/2003
3.37
 9,490 3.37 3.37 3.37 0 0 0
03/10/2003
3.37
 10,000 3.37 3.37 3.37 0 0 0
02/10/2003
3.37
 10,600 3.37 3.37 3.37 0 0 0
01/10/2003
3.37
 1,490 3.37 3.37 3.37 0 0 0
30/09/2003
3.37
 20 3.37 3.37 3.37 0 0 0
29/09/2003
3.37
 30 3.43 3.43 3.37 0 0 0
26/09/2003
3.43
 60 3.50 3.50 3.43 0 0 0
25/09/2003
3.50
 180 3.37 3.51 3.50 0 0 0
24/09/2003
3.37
 5,220 3.37 3.37 3.37 0 0 0
23/09/2003
3.37
 4,500 3.37 3.37 3.37 0 0 0
22/09/2003
3.37
 2,400 3.37 3.37 3.37 0 0 0
19/09/2003
3.37
 3,800 3.40 3.40 3.37 0 0 0
18/09/2003
3.40
 0 3.40 3.40 3.40 0 0 0
17/09/2003
3.40
 2,400 3.37 3.40 3.36 0 0 0
16/09/2003
3.37
 920 3.37 3.37 3.35 0 0 0
15/09/2003
3.37
 640 3.38 3.38 3.37 0 0 0
12/09/2003
3.38
 6,200 3.39 3.39 3.38 0 0 0
11/09/2003
3.39
 1,100 3.39 3.39 3.39 0 0 0
10/09/2003
3.39
 1,010 3.39 3.39 3.39 0 0 0
09/09/2003
3.39
 610 3.39 3.39 3.39 0 0 0
08/09/2003
3.39
 700 3.40 3.40 3.39 0 0 0
05/09/2003
3.40
 1,020 3.40 3.41 3.40 0 0 0
04/09/2003
3.40
 5,450 3.40 3.41 3.40 0 0 0
03/09/2003
3.40
 200 3.40 3.40 3.40 0 0 0
29/08/2003
3.40
 10,000 3.40 3.40 3.40 0 0 0
28/08/2003
3.40
 1,100 3.43 3.43 3.40 0 0 0
27/08/2003
3.43
 0 3.43 3.43 3.43 0 0 0
26/08/2003
3.43
 100 3.43 3.43 3.43 0 0 0
25/08/2003
3.43
 200 3.40 3.43 3.40 0 0 0
22/08/2003
3.40
 1,940 3.41 3.41 3.40 0 0 0
21/08/2003
3.41
 20 3.40 3.41 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |