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) 		0.40 0.53% 46,972,400 9,095,500 721.3
71.50
84.40
74
2 tháng
(2026-01-15) 		12.40 19.53% 101,162,700 18,335,300 1,379.1
63.50
84.40
74
3 tháng
(2025-12-16) 		17 28.86% 120,529,000 22,591,700 1,640.6
58.40
84.40
74
6 tháng
(2025-09-17) 		2.30 3.13% 246,080,900 28,435,200 2,055.9
57.40
84.40
74
12 tháng
(2025-03-21) 		18.41 32.03% 621,995,800 27,270,696 1,958.6
40.84
84.40
74
24 tháng
(2024-03-26) 		12.57 19.85% 913,874,700 10,092,829 881.3
40.84
84.40
74
36 tháng
(2023-04-03) 		35.11 86.09% 1,203,663,300 16,751,055 1,308.7
38.22
84.40
74
60 tháng
(2021-04-12) 		49.47 187.13% 2,267,418,300 51,616,702 2,822.9
23.69
84.40
74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/03/2003
3.33
 2,000 3.39 3.39 3.33 0 0 0
27/03/2003
3.39
 100 3.34 3.39 3.39 0 0 0
26/03/2003
3.34
 6,800 3.35 3.35 3.34 0 0 0
25/03/2003
3.35
 2,800 3.35 3.35 3.35 0 0 0
24/03/2003
3.35
 2,600 3.40 3.40 3.35 0 0 0
21/03/2003
3.40
 19,100 3.42 3.42 3.40 0 0 0
20/03/2003
3.42
 800 3.48 3.48 3.42 0 0 0
19/03/2003
3.48
 1,600 3.40 3.48 3.48 0 0 0
18/03/2003
3.40
 4,600 3.50 3.50 3.40 0 0 0
17/03/2003
3.50
 2,000 3.52 3.52 3.50 0 0 0
14/03/2003
3.52
 1,400 3.52 3.52 3.52 0 0 0
13/03/2003
3.52
 10,700 3.52 3.52 3.52 0 0 0
12/03/2003
3.52
 13,500 3.52 3.52 3.52 0 0 0
11/03/2003
3.52
 900 3.55 3.55 3.52 0 0 0
10/03/2003
3.55
 4,000 3.55 3.55 3.55 0 0 0
07/03/2003
3.55
 5,700 3.57 3.57 3.55 0 0 0
06/03/2003
3.57
 6,500 3.55 3.57 3.57 0 0 0
05/03/2003
3.55
 1,200 3.55 3.55 3.55 0 0 0
04/03/2003
3.55
 900 3.55 3.55 3.55 0 0 0
03/03/2003
3.55
 2,500 3.55 3.55 3.55 0 0 0
28/02/2003
3.55
 500 3.58 3.58 3.55 0 0 0
27/02/2003
3.58
 2,200 3.58 3.58 3.58 0 0 0
26/02/2003
3.58
 1,000 3.55 3.58 3.58 0 0 0
25/02/2003
3.55
 2,200 3.58 3.58 3.55 0 0 0
24/02/2003
3.58
 1,000 3.58 3.58 3.58 0 0 0
21/02/2003
3.58
 2,700 3.60 3.60 3.58 0 0 0
20/02/2003
3.60
 6,000 3.58 3.60 3.60 0 0 0
19/02/2003
3.58
 2,600 3.59 3.59 3.58 0 0 0
18/02/2003
3.59
 4,000 3.58 3.59 3.59 0 0 0
17/02/2003
3.58
 500 3.60 3.60 3.58 0 0 0
14/02/2003
3.60
 700 3.58 3.60 3.60 0 0 0
13/02/2003
3.58
 1,700 3.58 3.58 3.58 0 0 0
12/02/2003
3.58
 2,100 3.60 3.60 3.58 0 0 0
11/02/2003
3.60
 2,000 3.65 3.65 3.60 0 0 0
10/02/2003
3.65
 600 3.65 3.65 3.65 0 0 0
28/01/2003
3.65
 3,400 3.60 3.65 3.65 0 0 0
27/01/2003
3.60
 3,100 3.60 3.60 3.60 0 0 0
24/01/2003
3.60
 800 3.66 3.66 3.60 0 0 0
23/01/2003
3.66
 2,000 3.59 3.66 3.66 0 0 0
22/01/2003
3.59
 1,100 3.59 3.59 3.59 0 0 0
21/01/2003
3.59
 2,500 3.59 3.59 3.59 0 0 0
20/01/2003
3.59
 2,500 3.71 3.71 3.59 0 0 0
17/01/2003
3.71
 0 3.71 3.71 3.71 0 0 0
16/01/2003
3.71
 1,900 3.90 3.90 3.71 0 0 0
15/01/2003
3.90
 1,700 3.90 3.90 3.90 0 0 0
14/01/2003
3.90
 2,100 3.90 3.90 3.90 0 0 0
13/01/2003
3.90
 2,200 3.91 3.91 3.90 0 0 0
10/01/2003
3.91
 2,700 3.91 3.91 3.91 0 0 0
09/01/2003
3.91
 1,300 3.94 3.94 3.91 0 0 0
08/01/2003
3.94
 1,700 3.94 3.94 3.94 0 0 0
07/01/2003
3.94
 4,500 3.94 3.94 3.94 0 0 0
06/01/2003
3.94
 1,000 3.94 3.94 3.94 0 0 0
03/01/2003
3.94
 300 4.02 4.02 3.94 0 0 0
02/01/2003
4.02
 0 4.02 4.02 4.02 0 0 0
31/12/2002
4.02
 300 3.92 4.02 4.02 0 0 0
30/12/2002
3.92
 2,800 3.94 3.94 3.92 0 0 0
27/12/2002
3.94
 4,100 3.93 3.94 3.94 0 0 0
26/12/2002
3.93
 6,100 3.92 3.93 3.93 0 0 0
25/12/2002
3.92
 5,500 3.91 3.92 3.92 0 0 0
24/12/2002
3.91
 4,300 3.91 3.91 3.91 0 0 0
23/12/2002
3.91
 2,800 3.91 3.91 3.91 0 0 0
20/12/2002
3.91
 500 3.92 3.92 3.91 0 0 0
19/12/2002
3.92
 10,000 3.89 3.92 3.92 0 0 0
18/12/2002
3.89
 14,100 3.87 3.89 3.89 0 0 0
17/12/2002
3.87
 6,200 3.87 3.87 3.87 0 0 0
16/12/2002
3.87
 6,000 3.87 3.87 3.87 0 0 0
13/12/2002
3.87
 2,200 3.84 3.87 3.87 0 0 0
12/12/2002
3.84
 3,800 3.89 3.89 3.84 0 0 0
11/12/2002
3.89
 1,200 3.90 3.90 3.89 0 0 0
10/12/2002
3.90
 100 3.86 3.90 3.90 0 0 0
09/12/2002
3.86
 5,000 3.91 3.91 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |