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)
13/06/2003
3.29
 1,510 3.29 3.32 3.29 0 0 0
12/06/2003
3.29
 10,850 3.30 3.30 3.29 0 0 0
11/06/2003
3.30
 20,600 3.30 3.30 3.30 0 0 0
10/06/2003
3.30
 1,210 3.30 3.30 3.30 0 0 0
09/06/2003
3.30
 9,910 3.29 3.32 3.30 0 0 0
06/06/2003
3.29
 1,570 3.29 3.29 3.29 0 0 0
05/06/2003
3.29
 880 3.29 3.29 3.29 0 0 0
04/06/2003
3.29
 1,510 3.29 3.30 3.29 0 0 0
03/06/2003
3.29
 2,610 3.29 3.29 3.29 0 0 0
02/06/2003
3.29
 270 3.29 3.29 3.29 0 0 0
30/05/2003
3.29
 22,210 3.30 3.30 3.29 0 0 0
29/05/2003
3.30
 31,390 3.32 3.32 3.30 0 0 0
28/05/2003
3.32
 24,200 3.32 3.35 3.32 0 0 0
27/05/2003
3.32
 22,500 3.34 3.34 3.32 0 0 0
26/05/2003
3.34
 29,910 3.32 3.37 3.34 0 0 0
23/05/2003
3.32
 3,000 3.32 3.32 3.32 0 0 0
22/05/2003
3.32
 5,400 3.32 3.32 3.30 0 0 0
21/05/2003
3.32
 1,900 3.35 3.35 3.32 0 0 0
20/05/2003
3.35
 10,290 3.30 3.35 3.35 0 0 0
19/05/2003
3.30
 4,000 3.38 3.38 3.30 0 0 0
16/05/2003
3.38
 2,100 3.35 3.38 3.38 0 0 0
15/05/2003
3.35
 1,000 3.44 3.44 3.35 0 0 0
14/05/2003
3.44
 17,600 3.44 3.44 3.44 0 0 0
13/05/2003
3.44
 22,200 3.39 3.44 3.44 0 0 0
12/05/2003
3.39
 6,300 3.35 3.39 3.39 0 0 0
09/05/2003
3.35
 1,700 3.35 3.35 3.35 0 0 0
08/05/2003
3.35
 4,900 3.32 3.35 3.35 0 0 0
07/05/2003
3.32
 8,200 3.30 3.32 3.32 0 0 0
06/05/2003
3.30
 5,200 3.28 3.30 3.30 0 0 0
05/05/2003
3.28
 1,900 3.29 3.29 3.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |