CTCP Gemadept (gmd)

75.10
-0.20
(-0.27%)
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
(2026-04-06) 		4.10 5.76% 21,813,700 1,346,973 -20.7
71.20
75.30
75.10
2 tháng
(2026-03-05) 		-2 -2.59% 70,468,500 4,839,673 242.3
70.70
79.50
75.10
3 tháng
(2026-02-03) 		2.40 3.29% 125,496,200 16,268,273 1,126.0
70.70
84.40
75.10
6 tháng
(2025-11-05) 		8.30 12.39% 211,594,700 22,699,173 1,554.2
57.40
84.40
75.10
12 tháng
(2025-05-09) 		24.01 46.80% 593,041,600 38,360,153 2,390.1
51.29
84.40
75.10
24 tháng
(2024-05-14) 		9.24 13.99% 911,860,200 13,277,302 1,011.7
40.84
84.40
75.10
36 tháng
(2023-05-22) 		36.77 95.43% 1,233,554,600 21,439,798 1,481.1
38.53
84.40
75.10
60 tháng
(2021-05-31) 		47.87 174.48% 2,231,309,900 45,585,375 2,579.8
27.43
84.40
75.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |