CTCP Gemadept (gmd)

65.80
0
(0%)
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)
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
01/07/2003
3.48
 10 3.46 3.48 3.46 0 0 0
30/06/2003
3.46
 31,700 3.43 3.46 3.43 0 0 0
27/06/2003
3.43
 1,530 3.42 3.43 3.42 0 0 0
26/06/2003
3.42
 200 3.45 3.45 3.42 0 0 0
25/06/2003
3.45
 200 3.43 3.45 3.45 0 0 0
24/06/2003
3.43
 4,550 3.41 3.43 3.42 0 0 0
23/06/2003
3.41
 1,110 3.43 3.43 3.41 0 0 0
20/06/2003
3.43
 12,200 3.43 3.43 3.43 0 0 0
19/06/2003
3.43
 11,360 3.40 3.43 3.43 0 0 0
18/06/2003
3.40
 130 3.39 3.40 3.39 0 0 0
17/06/2003
3.39
 0 3.39 3.39 3.39 0 0 0
16/06/2003
3.39
 1,710 3.39 3.39 3.39 0 0 0
13/06/2003
3.39
 1,510 3.39 3.42 3.39 0 0 0
12/06/2003
3.39
 10,850 3.40 3.40 3.39 0 0 0
11/06/2003
3.40
 20,600 3.40 3.40 3.40 0 0 0
10/06/2003
3.40
 1,210 3.40 3.40 3.40 0 0 0
09/06/2003
3.40
 9,910 3.39 3.42 3.40 0 0 0
06/06/2003
3.39
 1,570 3.39 3.39 3.39 0 0 0
05/06/2003
3.39
 880 3.39 3.39 3.39 0 0 0
04/06/2003
3.39
 1,510 3.39 3.40 3.39 0 0 0
03/06/2003
3.39
 2,610 3.39 3.39 3.39 0 0 0
02/06/2003
3.39
 270 3.39 3.39 3.39 0 0 0
30/05/2003
3.39
 22,210 3.40 3.40 3.39 0 0 0
29/05/2003
3.40
 31,390 3.42 3.42 3.40 0 0 0
28/05/2003
3.42
 24,200 3.42 3.45 3.42 0 0 0
27/05/2003
3.42
 22,500 3.44 3.44 3.42 0 0 0
26/05/2003
3.44
 29,910 3.42 3.47 3.44 0 0 0
23/05/2003
3.42
 3,000 3.42 3.42 3.42 0 0 0
22/05/2003
3.42
 5,400 3.42 3.42 3.40 0 0 0
21/05/2003
3.42
 1,900 3.45 3.45 3.42 0 0 0
20/05/2003
3.45
 10,290 3.40 3.45 3.45 0 0 0
19/05/2003
3.40
 4,000 3.48 3.48 3.40 0 0 0
16/05/2003
3.48
 2,100 3.45 3.48 3.48 0 0 0
15/05/2003
3.45
 1,000 3.54 3.54 3.45 0 0 0
14/05/2003
3.54
 17,600 3.54 3.54 3.54 0 0 0
13/05/2003
3.54
 22,200 3.49 3.54 3.54 0 0 0
12/05/2003
3.49
 6,300 3.45 3.49 3.49 0 0 0
09/05/2003
3.45
 1,700 3.45 3.45 3.45 0 0 0
08/05/2003
3.45
 4,900 3.42 3.45 3.45 0 0 0
07/05/2003
3.42
 8,200 3.40 3.42 3.42 0 0 0
06/05/2003
3.40
 5,200 3.38 3.40 3.40 0 0 0
05/05/2003
3.38
 1,900 3.39 3.39 3.38 0 0 0
29/04/2003
3.39
 1,600 3.40 3.40 3.39 0 0 0
28/04/2003
3.40
 2,000 3.38 3.40 3.40 0 0 0
25/04/2003
3.38
 2,200 3.40 3.40 3.38 0 0 0
24/04/2003
3.40
 3,100 3.40 3.40 3.40 0 0 0
23/04/2003
3.40
 1,000 3.40 3.40 3.40 0 0 0
22/04/2003
3.40
 5,800 3.40 3.40 3.40 0 0 0
21/04/2003
3.40
 1,000 3.40 3.40 3.40 0 0 0
18/04/2003
3.40
 1,000 3.30 3.40 3.40 0 0 0
17/04/2003
3.30
 14,400 3.25 3.30 3.30 0 0 0
16/04/2003
3.25
 3,600 3.24 3.25 3.25 0 0 0
15/04/2003
3.24
 12,200 3.22 3.24 3.24 0 0 0
14/04/2003
3.22
 14,800 3.22 3.22 3.22 0 0 0
11/04/2003
3.22
 12,800 3.19 3.22 3.22 0 0 0
10/04/2003
3.19
 25,500 3.15 3.19 3.19 0 0 0
09/04/2003
3.15
 3,700 3.14 3.15 3.15 0 0 0
08/04/2003
3.14
 4,500 3.24 3.24 3.14 0 0 0
07/04/2003
3.24
 2,600 3.24 3.24 3.24 0 0 0
04/04/2003
3.24
 8,000 3.27 3.27 3.24 0 0 0
03/04/2003
3.27
 6,100 3.12 3.27 3.27 0 0 0
02/04/2003
3.12
 7,200 3.02 3.12 3.12 0 0 0
01/04/2003
3.02
 4,100 3.17 3.17 3.02 0 0 0
31/03/2003
3.17
 900 3.33 3.33 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |