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)
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
04/11/2003
3.16
 3,000 3.16 3.16 3.16 0 0 0
03/11/2003
3.16
 3,020 3.23 3.23 3.16 0 0 0
31/10/2003
3.23
 6,820 3.16 3.23 3.16 0 0 0
30/10/2003
3.16
 8,340 3.13 3.16 3.15 0 0 0
29/10/2003
3.13
 750 3.16 3.16 3.13 0 0 0
28/10/2003
3.16
 330 3.13 3.16 3.13 0 0 0
27/10/2003
3.13
 4,150 3.13 3.13 3.13 0 0 0
24/10/2003
3.13
 19,800 3.11 3.13 3.11 0 0 0
23/10/2003
3.11
 9,910 3.11 3.11 3.11 0 0 0
22/10/2003
3.11
 9,900 3.10 3.11 3.10 0 0 0
21/10/2003
3.10
 200 3.10 3.10 3.10 0 0 0
20/10/2003
3.10
 10 3.10 3.10 3.10 0 0 0
17/10/2003
3.10
 140 3.13 3.13 3.10 0 0 0
16/10/2003
3.13
 9,910 3.13 3.13 3.13 0 0 0
15/10/2003
3.13
 12,420 3.13 3.13 3.13 0 0 0
14/10/2003
3.13
 5,010 3.15 3.15 3.13 0 0 0
13/10/2003
3.15
 12,900 3.15 3.15 3.15 0 0 0
10/10/2003
3.15
 100 3.15 3.15 3.15 0 0 0
09/10/2003
3.15
 10,250 3.15 3.15 3.15 0 0 0
08/10/2003
3.15
 2,090 3.27 3.27 3.15 0 0 0
07/10/2003
3.27
 5,240 3.27 3.27 3.21 0 0 0
06/10/2003
3.27
 9,490 3.27 3.27 3.27 0 0 0
03/10/2003
3.27
 10,000 3.27 3.27 3.27 0 0 0
02/10/2003
3.27
 10,600 3.27 3.27 3.27 0 0 0
01/10/2003
3.27
 1,490 3.27 3.27 3.27 0 0 0
30/09/2003
3.27
 20 3.27 3.27 3.27 0 0 0
29/09/2003
3.27
 30 3.33 3.33 3.27 0 0 0
26/09/2003
3.33
 60 3.40 3.40 3.33 0 0 0
25/09/2003
3.40
 180 3.27 3.41 3.40 0 0 0
24/09/2003
3.27
 5,220 3.27 3.27 3.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |