CTCP Gemadept (gmd)

76
2
(2.70%)
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
(2026-02-23) 		-1.50 -1.99% 48,380,500 8,988,400 713.1
71.50
84.40
76
2 tháng
(2026-01-16) 		10.10 15.81% 101,637,300 18,398,400 1,381.7
63.80
84.40
76
3 tháng
(2025-12-17) 		15.30 26.06% 121,283,500 22,551,800 1,636.3
58.40
84.40
76
6 tháng
(2025-09-18) 		1 1.37% 245,252,000 28,186,700 2,037.2
57.40
84.40
76
12 tháng
(2025-03-24) 		16.90 29.60% 622,806,500 27,163,596 1,950.4
40.84
84.40
76
24 tháng
(2024-03-27) 		9.79 15.24% 914,458,500 9,988,029 873.2
40.84
84.40
76
36 tháng
(2023-04-03) 		33.21 81.43% 1,205,071,400 16,643,955 1,300.5
38.22
84.40
76
60 tháng
(2021-04-12) 		47.57 179.94% 2,268,826,400 51,509,602 2,814.7
23.69
84.40
76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |