CTCP Gemadept (gmd)

74.60
-0.60
(-0.80%)
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
(2026-08-12) 		-2 -2.59% 22,544,100 -4,534,140 0
74.60
79.80
74.60
2 tháng
(2026-07-13) 		-0.10 -0.13% 54,295,300 -2,889,776 0
72
79.80
74.60
3 tháng
(2026-06-15) 		-4.40 -5.53% 80,256,400 -5,743,203 0
72
79.80
74.60
6 tháng
(2026-03-16) 		3.29 4.57% 166,500,200 -6,498,003 41.8
68.70
79.80
74.60
12 tháng
(2025-09-16) 		3.29 4.57% 415,542,100 22,562,897 2,143.7
55.78
82.02
74.60
24 tháng
(2024-09-23) 		11.92 18.84% 913,625,100 3,618,699 928.4
39.69
82.02
74.60
36 tháng
(2023-09-27) 		25.28 50.64% 1,236,033,300 5,408,422 1,047.7
39.69
82.02
74.60
60 tháng
(2021-10-07) 		38.53 105.06% 2,038,513,900 34,829,799 2,515.5
29.58
82.02
74.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2004
6.30
 10,330 6.40 6.40 6.30 0 0 0
01/04/2004
6.40
 28,800 6.45 6.50 6.40 0 0 0
31/03/2004
6.45
 24,670 6.30 6.45 6.30 0 0 0
30/03/2004
6.30
 31,150 6.30 6.30 6.30 0 0 0
29/03/2004
6.30
 14,140 6.20 6.45 6.30 0 0 0
26/03/2004
6.20
 33,420 5.95 6.20 6.10 0 0 0
25/03/2004
5.95
 34,590 5.70 5.95 5.70 0 0 0
24/03/2004
5.70
 44,490 5.70 5.70 5.70 0 0 0
23/03/2004
5.70
 29,410 5.70 5.70 5.70 0 0 0
22/03/2004
5.70
 18,000 5.60 5.70 5.70 0 0 0
19/03/2004
5.60
 42,630 5.60 5.60 5.60 0 0 0
18/03/2004
5.60
 12,670 5.50 5.60 5.50 0 0 0
17/03/2004
5.50
 22,530 5.40 5.60 5.50 0 0 0
16/03/2004
5.40
 26,310 5.35 5.40 5.35 0 0 0
15/03/2004
5.35
 24,540 5.20 5.35 5.20 0 0 0
12/03/2004
5.20
 33,070 5.20 5.20 5.20 0 0 0
11/03/2004
5.20
 21,560 5.15 5.20 5.15 0 0 0
10/03/2004
5.15
 62,280 5.05 5.15 5.00 0 0 0
09/03/2004
5.05
 60,860 5.10 5.10 5.00 0 0 0
08/03/2004
5.10
 63,120 5.10 5.10 5.10 0 0 0
05/03/2004
5.10
 42,600 5.10 5.10 5.10 0 0 0
04/03/2004
5.10
 31,500 5.10 5.10 5.10 0 0 0
03/03/2004
5.10
 71,460 5.10 5.10 5.10 0 0 0
02/03/2004
5.10
 17,230 5.15 5.15 5.10 0 0 0
01/03/2004
5.15
 44,120 5.00 5.15 5.15 0 0 0
27/02/2004
5.00
 52,760 4.88 5.00 4.88 0 0 0
26/02/2004
4.88
 10,150 4.90 4.90 4.88 0 0 0
25/02/2004
4.90
 36,650 4.90 5.05 4.90 0 0 0
24/02/2004
4.90
 32,700 4.90 5.00 4.90 0 0 0
23/02/2004
4.90
 18,990 4.70 4.90 4.75 0 0 0
20/02/2004
4.70
 17,460 4.60 4.70 4.69 0 0 0
19/02/2004
4.60
 24,580 4.54 4.60 4.53 0 0 0
18/02/2004
4.54
 23,800 4.59 4.59 4.54 0 0 0
17/02/2004
4.59
 13,030 4.40 4.59 4.27 0 0 0
16/02/2004
4.40
 13,700 4.41 4.41 4.40 0 0 0
13/02/2004
4.41
 13,150 4.40 4.41 4.37 0 0 0
12/02/2004
4.40
 2,980 4.37 4.45 4.40 0 0 0
11/02/2004
4.37
 1,550 4.40 4.40 4.36 0 0 0
10/02/2004
4.40
 11,550 4.40 4.40 4.40 0 0 0
09/02/2004
4.40
 11,980 4.40 4.40 4.40 0 0 0
06/02/2004
4.40
 10,100 4.40 4.40 4.40 0 0 0
05/02/2004
4.40
 25,320 4.30 4.50 4.40 0 0 0
04/02/2004
4.30
 19,750 4.10 4.30 4.10 0 0 0
03/02/2004
4.10
 15,550 4.27 4.27 4.10 0 0 0
02/02/2004
4.27
 13,800 4.49 4.49 4.27 0 0 0
30/01/2004
4.49
 41,080 4.50 4.72 4.49 0 0 0
29/01/2004
4.50
 52,550 4.29 4.50 4.50 0 0 0
28/01/2004
4.29
 10,100 4.09 4.29 4.29 0 0 0
27/01/2004
4.09
 780 3.90 4.09 4.09 0 0 0
16/01/2004
3.90
 4,180 3.85 3.90 3.90 0 0 0
15/01/2004
3.85
 4,300 3.81 3.85 3.81 0 0 0
14/01/2004
3.81
 5,010 3.81 4.00 3.81 0 0 0
13/01/2004
3.81
 2,000 3.90 3.90 3.81 0 0 0
12/01/2004
3.90
 0 3.90 3.90 3.90 0 0 0
09/01/2004
3.90
 20 3.80 3.90 3.80 0 0 0
08/01/2004
3.80
 2,080 3.77 3.80 3.77 0 0 0
07/01/2004
3.77
 2,270 3.75 3.77 3.76 0 0 0
06/01/2004
3.75
 4,400 3.75 3.75 3.75 0 0 0
05/01/2004
3.75
 6,480 3.75 3.75 3.75 0 0 0
31/12/2003
3.75
 9,900 3.73 3.75 3.73 0 0 0
30/12/2003
3.73
 2,150 3.73 3.73 3.73 0 0 0
29/12/2003
3.73
 7,480 3.73 3.73 3.73 0 0 0
26/12/2003
3.73
 110 3.72 3.73 3.72 0 0 0
25/12/2003
3.72
 2,000 3.73 3.73 3.72 0 0 0
24/12/2003
3.73
 9,100 3.72 3.73 3.72 0 0 0
23/12/2003
3.72
 2,010 3.72 3.72 3.72 0 0 0
22/12/2003
3.72
 15,790 3.72 3.75 3.72 0 0 0
19/12/2003
3.72
 4,200 3.70 3.72 3.70 0 0 0
18/12/2003
3.70
 4,550 3.70 3.72 3.70 0 0 0
17/12/2003
3.70
 3,690 3.67 3.80 3.70 0 0 0
16/12/2003
3.67
 2,750 3.65 3.67 3.67 0 0 0
15/12/2003
3.65
 2,180 3.63 3.65 3.63 0 0 0
12/12/2003
3.63
 4,160 3.63 3.63 3.63 0 0 0
11/12/2003
3.63
 10,500 3.64 3.64 3.63 0 0 0
10/12/2003
3.64
 9,610 3.65 3.65 3.64 0 0 0
09/12/2003
3.65
 2,170 3.66 3.66 3.65 0 0 0
08/12/2003
3.66
 4,000 3.67 3.67 3.66 0 0 0
05/12/2003
3.67
 4,010 3.67 3.70 3.67 0 0 0
04/12/2003
3.67
 25,900 3.68 3.68 3.67 0 0 0
03/12/2003
3.68
 9,080 3.68 3.69 3.68 0 0 0
02/12/2003
3.68
 7,080 3.69 3.69 3.68 0 0 0
01/12/2003
3.69
 2,100 3.69 3.70 3.69 0 0 0
28/11/2003
3.69
 23,030 3.70 3.70 3.69 0 0 0
27/11/2003
3.70
 11,840 3.70 3.70 3.70 0 0 0
26/11/2003
3.70
 2,470 3.70 3.70 3.70 0 0 0
25/11/2003
3.70
 15,530 3.70 3.70 3.70 0 0 0
24/11/2003
3.70
 15,440 3.65 3.70 3.70 0 0 0
21/11/2003
3.65
 20,650 3.49 3.65 3.57 0 0 0
20/11/2003
3.49
 6,000 3.47 3.49 3.48 0 0 0
19/11/2003
3.47
 7,240 3.45 3.47 3.45 0 0 0
18/11/2003
3.45
 13,080 3.48 3.48 3.33 0 0 0
17/11/2003
3.48
 17,000 3.50 3.50 3.48 0 0 0
14/11/2003
3.50
 2,300 3.39 3.53 3.50 0 0 0
13/11/2003
3.39
 3,810 3.30 3.39 3.30 0 0 0
12/11/2003
3.30
 3,150 3.27 3.30 3.30 0 0 0
11/11/2003
3.27
 1,080 3.23 3.27 3.23 0 0 0
10/11/2003
3.23
 6,180 3.21 3.23 3.21 0 0 0
07/11/2003
3.21
 14,100 3.20 3.21 3.20 0 0 0
06/11/2003
3.20
 600 3.17 3.20 3.17 0 0 0
05/11/2003
3.17
 190 3.16 3.17 3.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |