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)
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
06/12/2002
3.91
 4,400 4.02 4.02 3.91 0 0 0
05/12/2002
4.02
 9,900 4.02 4.02 4.02 0 0 0
04/12/2002
4.02
 3,100 3.94 4.02 4.02 0 0 0
03/12/2002
3.94
 2,400 3.85 3.94 3.94 0 0 0
02/12/2002
3.85
 3,100 3.82 3.85 3.85 0 0 0
29/11/2002
3.82
 2,100 3.80 3.82 3.82 0 0 0
28/11/2002
3.80
 1,600 3.80 3.80 3.80 0 0 0
27/11/2002
3.80
 2,000 3.80 3.80 3.80 0 0 0
26/11/2002
3.80
 1,500 3.80 3.80 3.80 0 0 0
25/11/2002
3.80
 200 3.70 3.80 3.80 0 0 0
22/11/2002
3.70
 500 3.81 3.81 3.70 0 0 0
21/11/2002
3.81
 2,400 3.80 3.81 3.81 0 0 0
20/11/2002
3.80
 1,500 3.77 3.80 3.80 0 0 0
19/11/2002
3.77
 100 3.77 3.77 3.77 0 0 0
18/11/2002
3.77
 4,900 3.77 3.77 3.77 0 0 0
15/11/2002
3.77
 2,600 3.73 3.77 3.77 0 0 0
14/11/2002
3.73
 10,500 3.72 3.73 3.73 0 0 0
13/11/2002
3.72
 4,000 3.72 3.72 3.72 0 0 0
12/11/2002
3.72
 1,800 3.72 3.72 3.72 0 0 0
11/11/2002
3.72
 1,300 3.71 3.72 3.72 0 0 0
08/11/2002
3.71
 800 3.69 3.71 3.71 0 0 0
07/11/2002
3.69
 3,000 3.71 3.71 3.69 0 0 0
06/11/2002
3.71
 1,200 3.69 3.71 3.71 0 0 0
05/11/2002
3.69
 4,000 3.79 3.79 3.69 0 0 0
04/11/2002
3.79
 2,300 3.81 3.81 3.79 0 0 0
01/11/2002
3.81
 500 3.81 3.81 3.81 0 0 0
31/10/2002
3.81
 1,000 3.81 3.81 3.81 0 0 0
30/10/2002
3.81
 700 3.82 3.82 3.81 0 0 0
29/10/2002
3.82
 1,500 3.86 3.86 3.82 0 0 0
28/10/2002
3.86
 2,500 3.86 3.86 3.86 0 0 0
25/10/2002
3.86
 0 3.86 3.86 3.86 0 0 0
24/10/2002
3.86
 2,900 3.86 3.86 3.86 0 0 0
23/10/2002
3.86
 6,200 3.86 3.86 3.86 0 0 0
22/10/2002
3.86
 6,900 3.86 3.86 3.86 0 0 0
21/10/2002
3.86
 7,600 3.86 3.86 3.86 0 0 0
18/10/2002
3.86
 200 3.90 3.90 3.86 0 0 0
17/10/2002
3.90
 5,500 3.90 3.90 3.90 0 0 0
16/10/2002
3.90
 4,900 3.91 3.91 3.90 0 0 0
15/10/2002
3.91
 14,500 3.91 3.91 3.91 0 0 0
14/10/2002
3.91
 2,500 3.91 3.91 3.91 0 0 0
11/10/2002
3.91
 1,800 3.91 3.91 3.91 0 0 0
10/10/2002
3.91
 6,900 3.91 3.91 3.91 0 0 0
09/10/2002
3.91
 2,300 3.89 3.91 3.91 0 0 0
08/10/2002
3.89
 2,500 3.93 3.93 3.89 0 0 0
07/10/2002
3.93
 1,200 3.93 3.93 3.93 0 0 0
04/10/2002
3.93
 4,800 3.93 3.93 3.93 0 0 0
03/10/2002
3.93
 1,500 3.93 3.93 3.93 0 0 0
02/10/2002
3.93
 2,100 3.96 3.96 3.93 0 0 0
01/10/2002
3.96
 2,400 3.91 3.96 3.96 0 0 0
30/09/2002
3.91
 5,500 3.91 3.91 3.91 0 0 0
27/09/2002
3.91
 3,500 3.91 3.91 3.91 0 0 0
26/09/2002
3.91
 2,500 3.88 3.91 3.91 0 0 0
25/09/2002
3.88
 4,800 3.87 3.88 3.88 0 0 0
24/09/2002
3.87
 700 3.89 3.89 3.87 0 0 0
23/09/2002
3.89
 9,200 3.89 3.89 3.89 0 0 0
20/09/2002
3.89
 7,600 3.91 3.91 3.89 0 0 0
19/09/2002
3.91
 5,000 3.91 3.91 3.91 0 0 0
18/09/2002
3.91
 5,000 4.00 4.00 3.91 0 0 0
17/09/2002
4.00
 9,500 4.09 4.09 4.00 0 0 0
16/09/2002
4.09
 6,700 4.10 4.10 4.09 0 0 0
13/09/2002
4.10
 1,300 4.10 4.10 4.10 0 0 0
12/09/2002
4.10
 3,300 4.10 4.10 4.10 0 0 0
11/09/2002
4.10
 1,900 4.11 4.11 4.10 0 0 0
10/09/2002
4.11
 4,600 4.12 4.12 4.11 0 0 0
09/09/2002
4.12
 1,000 4.12 4.12 4.12 0 0 0
06/09/2002
4.12
 5,400 4.12 4.12 4.12 0 0 0
05/09/2002
4.12
 3,700 4.12 4.12 4.12 0 0 0
04/09/2002
4.12
 8,700 4.15 4.15 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |