CTCP Gemadept (gmd)

74.60
-0.60
(-0.80%)
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
(2026-08-12) 		-2 -2.59% 22,544,100 -4,534,140 0
74.60
79.80
74.60
2 tháng
(2026-07-13) 		-0.10 -0.13% 54,295,300 -2,889,776 0
72
79.80
74.60
3 tháng
(2026-06-15) 		-4.40 -5.53% 80,256,400 -5,743,203 0
72
79.80
74.60
6 tháng
(2026-03-16) 		3.29 4.57% 166,500,200 -6,498,003 41.8
68.70
79.80
74.60
12 tháng
(2025-09-16) 		3.29 4.57% 415,542,100 22,562,897 2,143.7
55.78
82.02
74.60
24 tháng
(2024-09-23) 		11.92 18.84% 913,625,100 3,618,699 928.4
39.69
82.02
74.60
36 tháng
(2023-09-27) 		25.28 50.64% 1,236,033,300 5,408,422 1,047.7
39.69
82.02
74.60
60 tháng
(2021-10-07) 		38.53 105.06% 2,038,513,900 34,829,799 2,515.5
29.58
82.02
74.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2003
3.27
 4,500 3.27 3.27 3.27 0 0 0
22/09/2003
3.27
 2,400 3.27 3.27 3.27 0 0 0
19/09/2003
3.27
 3,800 3.30 3.30 3.27 0 0 0
18/09/2003
3.30
 0 3.30 3.30 3.30 0 0 0
17/09/2003
3.30
 2,400 3.27 3.30 3.26 0 0 0
16/09/2003
3.27
 920 3.27 3.27 3.25 0 0 0
15/09/2003
3.27
 640 3.28 3.28 3.27 0 0 0
12/09/2003
3.28
 6,200 3.29 3.29 3.28 0 0 0
11/09/2003
3.29
 1,100 3.29 3.29 3.29 0 0 0
10/09/2003
3.29
 1,010 3.29 3.29 3.29 0 0 0
09/09/2003
3.29
 610 3.29 3.29 3.29 0 0 0
08/09/2003
3.29
 700 3.30 3.30 3.29 0 0 0
05/09/2003
3.30
 1,020 3.30 3.31 3.30 0 0 0
04/09/2003
3.30
 5,450 3.30 3.31 3.30 0 0 0
03/09/2003
3.30
 200 3.30 3.30 3.30 0 0 0
29/08/2003
3.30
 10,000 3.30 3.30 3.30 0 0 0
28/08/2003
3.30
 1,100 3.33 3.33 3.30 0 0 0
27/08/2003
3.33
 0 3.33 3.33 3.33 0 0 0
26/08/2003
3.33
 100 3.33 3.33 3.33 0 0 0
25/08/2003
3.33
 200 3.30 3.33 3.30 0 0 0
22/08/2003
3.30
 1,940 3.31 3.31 3.30 0 0 0
21/08/2003
3.31
 20 3.30 3.31 3.30 0 0 0
20/08/2003
3.30
 1,300 3.31 3.31 3.30 0 0 0
19/08/2003
3.31
 1,000 3.32 3.32 3.31 0 0 0
18/08/2003
3.32
 610 3.32 3.32 3.32 0 0 0
15/08/2003
3.32
 20,330 3.33 3.37 3.32 0 0 0
14/08/2003
3.33
 11,000 3.31 3.33 3.30 0 0 0
13/08/2003
3.31
 12,800 3.30 3.31 3.31 0 0 0
12/08/2003
3.30
 12,340 3.29 3.30 3.30 0 0 0
11/08/2003
3.29
 14,120 3.28 3.29 3.28 0 0 0
08/08/2003
3.28
 810 3.33 3.33 3.28 0 0 0
07/08/2003
3.33
 15,420 3.30 3.33 3.29 0 0 0
06/08/2003
3.30
 12,010 3.30 3.33 3.30 0 0 0
05/08/2003
3.30
 27,450 3.29 3.30 3.29 0 0 0
04/08/2003
3.29
 520 3.26 3.29 3.26 0 0 0
01/08/2003
3.26
 100 3.26 3.26 3.26 0 0 0
31/07/2003
3.26
 4,000 3.33 3.33 3.26 0 0 0
30/07/2003
3.33
 400 3.34 3.34 3.33 0 0 0
29/07/2003
3.34
 10 3.31 3.34 3.31 0 0 0
28/07/2003
3.31
 10 3.31 3.31 3.31 0 0 0
25/07/2003
3.31
 200 3.34 3.34 3.31 0 0 0
24/07/2003
3.34
 10 3.33 3.34 3.34 0 0 0
23/07/2003
3.33
 10 3.28 3.33 3.28 0 0 0
22/07/2003
3.28
 2,500 3.30 3.30 3.28 0 0 0
21/07/2003
3.30
 0 3.30 3.30 3.30 0 0 0
18/07/2003
3.30
 7,340 3.30 3.30 3.30 0 0 0
17/07/2003
3.30
 2,000 3.30 3.30 3.30 0 0 0
16/07/2003
3.30
 2,300 3.30 3.30 3.30 0 0 0
15/07/2003
3.30
 30 3.30 3.30 3.30 0 0 0
14/07/2003
3.30
 500 3.31 3.31 3.30 0 0 0
11/07/2003
3.31
 2,200 3.32 3.32 3.31 0 0 0
10/07/2003
3.32
 200 3.32 3.32 3.32 0 0 0
09/07/2003
3.32
 2,160 3.35 3.35 3.32 0 0 0
08/07/2003
3.35
 110 3.35 3.35 3.35 0 0 0
07/07/2003
3.35
 300 3.35 3.35 3.35 0 0 0
04/07/2003
3.35
 20 3.34 3.35 3.35 0 0 0
03/07/2003
3.34
 400 3.32 3.34 3.32 0 0 0
02/07/2003
3.32
 1,310 3.38 3.50 3.32 0 0 0
01/07/2003
3.38
 10 3.36 3.38 3.36 0 0 0
30/06/2003
3.36
 31,700 3.33 3.36 3.33 0 0 0
27/06/2003
3.33
 1,530 3.32 3.33 3.32 0 0 0
26/06/2003
3.32
 200 3.35 3.35 3.32 0 0 0
25/06/2003
3.35
 200 3.33 3.35 3.35 0 0 0
24/06/2003
3.33
 4,550 3.31 3.33 3.32 0 0 0
23/06/2003
3.31
 1,110 3.33 3.33 3.31 0 0 0
20/06/2003
3.33
 12,200 3.33 3.33 3.33 0 0 0
19/06/2003
3.33
 11,360 3.30 3.33 3.33 0 0 0
18/06/2003
3.30
 130 3.29 3.30 3.29 0 0 0
17/06/2003
3.29
 0 3.29 3.29 3.29 0 0 0
16/06/2003
3.29
 1,710 3.29 3.29 3.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |