CTCP Gemadept (gmd)

61
-1.10
(-1.77%)
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
(2025-11-04) 		-4.60 -6.84% 29,638,700 -1,025,400 -64.8
61
67.30
62.10
2 tháng
(2025-10-06) 		-5.30 -7.79% 84,466,600 5,555,800 384.6
61
70.50
62.10
3 tháng
(2025-09-05) 		-3.80 -5.71% 142,424,700 6,312,200 442.4
61
74
62.10
6 tháng
(2025-06-09) 		9.37 17.58% 353,858,100 11,867,151 675.4
53.03
74
62.10
12 tháng
(2024-12-09) 		-2.43 -3.73% 558,413,400 -11,453,150 -664.9
40.84
74
62.10
24 tháng
(2023-12-15) 		8.12 14.87% 867,172,700 -12,201,675 -737.3
40.84
74
62.10
36 tháng
(2022-12-20) 		27.91 80.21% 1,105,138,000 -6,499,349 -365.8
34.72
74
62.10
60 tháng
(2020-12-30) 		38.86 162.98% 2,342,620,000 28,147,822 1,174.9
20.51
74
62.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2003
3.40
 1,300 3.41 3.41 3.40 0 0 0
19/08/2003
3.41
 1,000 3.42 3.42 3.41 0 0 0
18/08/2003
3.42
 610 3.42 3.42 3.42 0 0 0
15/08/2003
3.42
 20,330 3.43 3.47 3.42 0 0 0
14/08/2003
3.43
 11,000 3.41 3.43 3.40 0 0 0
13/08/2003
3.41
 12,800 3.40 3.41 3.41 0 0 0
12/08/2003
3.40
 12,340 3.39 3.40 3.40 0 0 0
11/08/2003
3.39
 14,120 3.38 3.39 3.38 0 0 0
08/08/2003
3.38
 810 3.43 3.43 3.38 0 0 0
07/08/2003
3.43
 15,420 3.40 3.43 3.39 0 0 0
06/08/2003
3.40
 12,010 3.40 3.43 3.40 0 0 0
05/08/2003
3.40
 27,450 3.39 3.40 3.39 0 0 0
04/08/2003
3.39
 520 3.36 3.39 3.36 0 0 0
01/08/2003
3.36
 100 3.36 3.36 3.36 0 0 0
31/07/2003
3.36
 4,000 3.43 3.43 3.36 0 0 0
30/07/2003
3.43
 400 3.44 3.44 3.43 0 0 0
29/07/2003
3.44
 10 3.41 3.44 3.41 0 0 0
28/07/2003
3.41
 10 3.41 3.41 3.41 0 0 0
25/07/2003
3.41
 200 3.44 3.44 3.41 0 0 0
24/07/2003
3.44
 10 3.43 3.44 3.44 0 0 0
23/07/2003
3.43
 10 3.38 3.43 3.38 0 0 0
22/07/2003
3.38
 2,500 3.40 3.40 3.38 0 0 0
21/07/2003
3.40
 0 3.40 3.40 3.40 0 0 0
18/07/2003
3.40
 7,340 3.40 3.40 3.40 0 0 0
17/07/2003
3.40
 2,000 3.40 3.40 3.40 0 0 0
16/07/2003
3.40
 2,300 3.40 3.40 3.40 0 0 0
15/07/2003
3.40
 30 3.40 3.40 3.40 0 0 0
14/07/2003
3.40
 500 3.41 3.41 3.40 0 0 0
11/07/2003
3.41
 2,200 3.42 3.42 3.41 0 0 0
10/07/2003
3.42
 200 3.42 3.42 3.42 0 0 0
09/07/2003
3.42
 2,160 3.45 3.45 3.42 0 0 0
08/07/2003
3.45
 110 3.45 3.45 3.45 0 0 0
07/07/2003
3.45
 300 3.45 3.45 3.45 0 0 0
04/07/2003
3.45
 20 3.44 3.45 3.45 0 0 0
03/07/2003
3.44
 400 3.42 3.44 3.42 0 0 0
02/07/2003
3.42
 1,310 3.48 3.60 3.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |