CTCP Gemadept (gmd)

76
2
(2.70%)
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
(2026-02-23) 		0.40 0.53% 46,972,400 9,095,500 721.3
71.50
84.40
74
2 tháng
(2026-01-15) 		12.40 19.53% 101,162,700 18,335,300 1,379.1
63.50
84.40
74
3 tháng
(2025-12-16) 		17 28.86% 120,529,000 22,591,700 1,640.6
58.40
84.40
74
6 tháng
(2025-09-17) 		2.30 3.13% 246,080,900 28,435,200 2,055.9
57.40
84.40
74
12 tháng
(2025-03-21) 		18.41 32.03% 621,995,800 27,270,696 1,958.6
40.84
84.40
74
24 tháng
(2024-03-26) 		12.57 19.85% 913,874,700 10,092,829 881.3
40.84
84.40
74
36 tháng
(2023-04-03) 		35.11 86.09% 1,203,663,300 16,751,055 1,308.7
38.22
84.40
74
60 tháng
(2021-04-12) 		49.47 187.13% 2,267,418,300 51,616,702 2,822.9
23.69
84.40
74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |