CTCP Gemadept (gmd)

73.90
1
(1.37%)
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
(2026-06-29) 		-1.30 -1.77% 32,059,400 -2,938,350 0
72
79
72.90
2 tháng
(2026-05-29) 		0 0% 52,394,900 -3,333,799 0
72
79.60
72.90
3 tháng
(2026-04-29) 		-0.87 -1.19% 78,229,400 -5,645,604 0
72
79.60
72.90
6 tháng
(2026-01-29) 		6.32 9.57% 207,793,200 10,293,669 1,129.4
65.98
82.02
72.90
12 tháng
(2025-08-04) 		16.91 30.53% 506,877,800 36,622,779 2,725.1
55.39
82.02
72.90
24 tháng
(2024-08-07) 		11.19 18.30% 902,011,200 7,014,471 987.1
39.69
82.02
72.90
36 tháng
(2023-08-14) 		30.17 71.61% 1,247,218,700 12,987,494 1,337.8
39.48
82.02
72.90
60 tháng
(2021-08-23) 		37.40 107.16% 2,109,654,400 35,800,271 2,437.2
29.58
82.02
72.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2003
3.29
 1,600 3.30 3.30 3.29 0 0 0
28/04/2003
3.30
 2,000 3.28 3.30 3.30 0 0 0
25/04/2003
3.28
 2,200 3.30 3.30 3.28 0 0 0
24/04/2003
3.30
 3,100 3.30 3.30 3.30 0 0 0
23/04/2003
3.30
 1,000 3.30 3.30 3.30 0 0 0
22/04/2003
3.30
 5,800 3.30 3.30 3.30 0 0 0
21/04/2003
3.30
 1,000 3.30 3.30 3.30 0 0 0
18/04/2003
3.30
 1,000 3.20 3.30 3.30 0 0 0
17/04/2003
3.20
 14,400 3.16 3.20 3.20 0 0 0
16/04/2003
3.16
 3,600 3.15 3.16 3.16 0 0 0
15/04/2003
3.15
 12,200 3.13 3.15 3.15 0 0 0
14/04/2003
3.13
 14,800 3.13 3.13 3.13 0 0 0
11/04/2003
3.13
 12,800 3.10 3.13 3.13 0 0 0
10/04/2003
3.10
 25,500 3.06 3.10 3.10 0 0 0
09/04/2003
3.06
 3,700 3.05 3.06 3.06 0 0 0
08/04/2003
3.05
 4,500 3.15 3.15 3.05 0 0 0
07/04/2003
3.15
 2,600 3.15 3.15 3.15 0 0 0
04/04/2003
3.15
 8,000 3.18 3.18 3.15 0 0 0
03/04/2003
3.18
 6,100 3.03 3.18 3.18 0 0 0
02/04/2003
3.03
 7,200 2.93 3.03 3.03 0 0 0
01/04/2003
2.93
 4,100 3.08 3.08 2.93 0 0 0
31/03/2003
3.08
 900 3.23 3.23 3.08 0 0 0
28/03/2003
3.23
 2,000 3.29 3.29 3.23 0 0 0
27/03/2003
3.29
 100 3.24 3.29 3.29 0 0 0
26/03/2003
3.24
 6,800 3.25 3.25 3.24 0 0 0
25/03/2003
3.25
 2,800 3.25 3.25 3.25 0 0 0
24/03/2003
3.25
 2,600 3.30 3.30 3.25 0 0 0
21/03/2003
3.30
 19,100 3.32 3.32 3.30 0 0 0
20/03/2003
3.32
 800 3.38 3.38 3.32 0 0 0
19/03/2003
3.38
 1,600 3.30 3.38 3.38 0 0 0
18/03/2003
3.30
 4,600 3.40 3.40 3.30 0 0 0
17/03/2003
3.40
 2,000 3.42 3.42 3.40 0 0 0
14/03/2003
3.42
 1,400 3.42 3.42 3.42 0 0 0
13/03/2003
3.42
 10,700 3.42 3.42 3.42 0 0 0
12/03/2003
3.42
 13,500 3.42 3.42 3.42 0 0 0
11/03/2003
3.42
 900 3.45 3.45 3.42 0 0 0
10/03/2003
3.45
 4,000 3.45 3.45 3.45 0 0 0
07/03/2003
3.45
 5,700 3.47 3.47 3.45 0 0 0
06/03/2003
3.47
 6,500 3.45 3.47 3.47 0 0 0
05/03/2003
3.45
 1,200 3.45 3.45 3.45 0 0 0
04/03/2003
3.45
 900 3.45 3.45 3.45 0 0 0
03/03/2003
3.45
 2,500 3.45 3.45 3.45 0 0 0
28/02/2003
3.45
 500 3.48 3.48 3.45 0 0 0
27/02/2003
3.48
 2,200 3.48 3.48 3.48 0 0 0
26/02/2003
3.48
 1,000 3.45 3.48 3.48 0 0 0
25/02/2003
3.45
 2,200 3.48 3.48 3.45 0 0 0
24/02/2003
3.48
 1,000 3.48 3.48 3.48 0 0 0
21/02/2003
3.48
 2,700 3.50 3.50 3.48 0 0 0
20/02/2003
3.50
 6,000 3.48 3.50 3.50 0 0 0
19/02/2003
3.48
 2,600 3.49 3.49 3.48 0 0 0
18/02/2003
3.49
 4,000 3.48 3.49 3.49 0 0 0
17/02/2003
3.48
 500 3.50 3.50 3.48 0 0 0
14/02/2003
3.50
 700 3.48 3.50 3.50 0 0 0
13/02/2003
3.48
 1,700 3.48 3.48 3.48 0 0 0
12/02/2003
3.48
 2,100 3.50 3.50 3.48 0 0 0
11/02/2003
3.50
 2,000 3.54 3.54 3.50 0 0 0
10/02/2003
3.54
 600 3.54 3.54 3.54 0 0 0
28/01/2003
3.54
 3,400 3.50 3.54 3.54 0 0 0
27/01/2003
3.50
 3,100 3.50 3.50 3.50 0 0 0
24/01/2003
3.50
 800 3.55 3.55 3.50 0 0 0
23/01/2003
3.55
 2,000 3.49 3.55 3.55 0 0 0
22/01/2003
3.49
 1,100 3.49 3.49 3.49 0 0 0
21/01/2003
3.49
 2,500 3.49 3.49 3.49 0 0 0
20/01/2003
3.49
 2,500 3.60 3.60 3.49 0 0 0
17/01/2003
3.60
 0 3.60 3.60 3.60 0 0 0
16/01/2003
3.60
 1,900 3.79 3.79 3.60 0 0 0
15/01/2003
3.79
 1,700 3.79 3.79 3.79 0 0 0
14/01/2003
3.79
 2,100 3.79 3.79 3.79 0 0 0
13/01/2003
3.79
 2,200 3.80 3.80 3.79 0 0 0
10/01/2003
3.80
 2,700 3.80 3.80 3.80 0 0 0
09/01/2003
3.80
 1,300 3.83 3.83 3.80 0 0 0
08/01/2003
3.83
 1,700 3.83 3.83 3.83 0 0 0
07/01/2003
3.83
 4,500 3.83 3.83 3.83 0 0 0
06/01/2003
3.83
 1,000 3.83 3.83 3.83 0 0 0
03/01/2003
3.83
 300 3.90 3.90 3.83 0 0 0
02/01/2003
3.90
 0 3.90 3.90 3.90 0 0 0
31/12/2002
3.90
 300 3.81 3.90 3.90 0 0 0
30/12/2002
3.81
 2,800 3.83 3.83 3.81 0 0 0
27/12/2002
3.83
 4,100 3.82 3.83 3.83 0 0 0
26/12/2002
3.82
 6,100 3.81 3.82 3.82 0 0 0
25/12/2002
3.81
 5,500 3.80 3.81 3.81 0 0 0
24/12/2002
3.80
 4,300 3.80 3.80 3.80 0 0 0
23/12/2002
3.80
 2,800 3.80 3.80 3.80 0 0 0
20/12/2002
3.80
 500 3.81 3.81 3.80 0 0 0
19/12/2002
3.81
 10,000 3.78 3.81 3.81 0 0 0
18/12/2002
3.78
 14,100 3.76 3.78 3.78 0 0 0
17/12/2002
3.76
 6,200 3.76 3.76 3.76 0 0 0
16/12/2002
3.76
 6,000 3.76 3.76 3.76 0 0 0
13/12/2002
3.76
 2,200 3.73 3.76 3.76 0 0 0
12/12/2002
3.73
 3,800 3.78 3.78 3.73 0 0 0
11/12/2002
3.78
 1,200 3.79 3.79 3.78 0 0 0
10/12/2002
3.79
 100 3.75 3.79 3.79 0 0 0
09/12/2002
3.75
 5,000 3.80 3.80 3.75 0 0 0
06/12/2002
3.80
 4,400 3.90 3.90 3.80 0 0 0
05/12/2002
3.90
 9,900 3.90 3.90 3.90 0 0 0
04/12/2002
3.90
 3,100 3.83 3.90 3.90 0 0 0
03/12/2002
3.83
 2,400 3.74 3.83 3.83 0 0 0
02/12/2002
3.74
 3,100 3.71 3.74 3.74 0 0 0
29/11/2002
3.71
 2,100 3.69 3.71 3.71 0 0 0
28/11/2002
3.69
 1,600 3.69 3.69 3.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |