CTCP Gemadept (gmd)

65.80
1.80
(2.81%)
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
(2025-12-29) 		2.70 4.40% 35,330,700 7,326,500 483.3
60.40
70.50
65.80
2 tháng
(2025-11-28) 		0 0% 57,480,700 6,969,500 459.6
57.40
70.50
65.80
3 tháng
(2025-10-29) 		-5.20 -7.51% 98,466,500 8,166,600 550.1
57.40
70.50
65.80
6 tháng
(2025-07-31) 		7.80 13.88% 303,547,600 23,468,810 1,430.5
56
74
65.80
12 tháng
(2025-02-03) 		3.71 6.15% 586,356,800 -1,705,415 -30.9
40.84
74
65.80
24 tháng
(2024-02-07) 		8.21 14.73% 886,254,000 -2,192,975 -63.6
40.84
74
65.80
36 tháng
(2023-02-13) 		23.52 58.12% 1,140,866,100 85,451 82.2
37.91
74
65.80
60 tháng
(2021-02-22) 		39.27 158.78% 2,274,976,000 33,959,562 1,605.1
23.47
74
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/09/2002
4.15
 1,600 4.15 4.15 4.15 0 0 0
30/08/2002
4.15
 8,700 4.17 4.17 4.15 0 0 0
29/08/2002
4.17
 1,700 4.17 4.17 4.17 0 0 0
28/08/2002
4.17
 900 4.15 4.17 4.17 0 0 0
27/08/2002
4.15
 7,900 4.15 4.15 4.15 0 0 0
26/08/2002
4.15
 3,700 4.17 4.17 4.15 0 0 0
23/08/2002
4.17
 2,900 4.17 4.17 4.17 0 0 0
22/08/2002
4.17
 8,800 4.17 4.17 4.17 0 0 0
21/08/2002
4.17
 5,800 4.17 4.17 4.17 0 0 0
20/08/2002
4.17
 1,400 4.22 4.22 4.17 0 0 0
19/08/2002
4.22
 1,600 4.20 4.22 4.22 0 0 0
16/08/2002
4.20
 1,700 4.20 4.20 4.20 0 0 0
15/08/2002
4.20
 1,300 4.17 4.20 4.20 0 0 0
14/08/2002
4.17
 1,100 4.17 4.17 4.17 0 0 0
13/08/2002
4.17
 7,000 4.17 4.17 4.17 0 0 0
12/08/2002
4.17
 3,100 4.17 4.17 4.17 0 0 0
09/08/2002
4.17
 3,900 4.17 4.17 4.17 0 0 0
08/08/2002
4.17
 4,800 4.19 4.19 4.17 0 0 0
07/08/2002
4.19
 2,100 4.20 4.20 4.19 0 0 0
06/08/2002
4.20
 2,100 4.18 4.20 4.20 0 0 0
05/08/2002
4.18
 5,000 4.22 4.22 4.18 0 0 0
02/08/2002
4.22
 1,200 4.27 4.27 4.22 0 0 0
01/08/2002
4.27
 400 4.27 4.27 4.27 0 0 0
31/07/2002
4.27
 1,300 4.24 4.27 4.27 0 0 0
30/07/2002
4.24
 1,600 4.22 4.24 4.24 0 0 0
29/07/2002
4.22
 1,200 4.30 4.30 4.22 0 0 0
26/07/2002
4.30
 8,900 4.27 4.30 4.30 0 0 0
25/07/2002
4.27
 6,000 4.35 4.35 4.27 0 0 0
24/07/2002
4.35
 11,000 4.43 4.43 4.35 0 0 0
23/07/2002
4.43
 15,300 4.35 4.43 4.43 0 0 0
22/07/2002
4.35
 2,000 4.26 4.35 4.35 0 0 0
19/07/2002
4.26
 1,500 4.24 4.26 4.26 0 0 0
18/07/2002
4.24
 3,200 4.21 4.24 4.24 0 0 0
17/07/2002
4.21
 700 4.26 4.26 4.21 0 0 0
16/07/2002
4.26
 600 4.26 4.26 4.26 0 0 0
15/07/2002
4.26
 600 4.25 4.26 4.26 0 0 0
12/07/2002
4.25
 4,000 4.20 4.25 4.25 0 0 0
11/07/2002
4.20
 1,400 4.19 4.20 4.20 0 0 0
10/07/2002
4.19
 600 4.27 4.27 4.19 0 0 0
09/07/2002
4.27
 4,300 4.22 4.27 4.27 0 0 0
08/07/2002
4.22
 8,700 4.22 4.22 4.22 0 0 0
05/07/2002
4.22
 5,500 4.22 4.22 4.22 0 0 0
04/07/2002
4.22
 2,800 4.17 4.22 4.22 0 0 0
03/07/2002
4.17
 3,000 4.17 4.17 4.17 0 0 0
02/07/2002
4.17
 2,100 4.17 4.17 4.17 0 0 0
01/07/2002
4.17
 1,600 4.23 4.23 4.17 0 0 0
28/06/2002
4.23
 600 4.15 4.23 4.23 0 0 0
27/06/2002
4.15
 2,200 4.22 4.22 4.15 0 0 0
26/06/2002
4.22
 1,700 4.30 4.30 4.22 0 0 0
25/06/2002
4.30
 8,500 4.30 4.30 4.30 0 0 0
24/06/2002
4.30
 11,000 4.22 4.30 4.30 0 0 0
21/06/2002
4.22
 7,800 4.14 4.22 4.22 0 0 0
20/06/2002
4.14
 2,600 4.07 4.14 4.14 0 0 0
19/06/2002
4.07
 5,000 4.15 4.15 4.07 0 0 0
18/06/2002
4.15
 900 4.15 4.15 4.15 0 0 0
17/06/2002
4.15
 2,000 4.23 4.23 4.15 0 0 0
14/06/2002
4.23
 3,300 4.20 4.23 4.23 0 0 0
13/06/2002
4.20
 400 4.20 4.20 4.20 0 0 0
12/06/2002
4.20
 1,500 4.14 4.20 4.20 0 0 0
11/06/2002
4.14
 2,800 4.20 4.20 4.14 0 0 0
10/06/2002
4.20
 3,200 4.12 4.20 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |