CTCP Gemadept (gmd)

75.90
-0.90
(-1.17%)
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
(2026-02-11) 		5.50 7.71% 52,701,600 10,859,700 852.7
71.30
84.40
75.90
2 tháng
(2026-01-12) 		13.80 21.90% 103,294,100 18,714,200 1,404.6
62.90
84.40
75.90
3 tháng
(2025-12-15) 		18.30 31.28% 120,376,900 23,162,400 1,675.5
58.40
84.40
75.90
6 tháng
(2025-09-15) 		3 4.07% 253,969,800 29,327,700 2,121.2
57.40
84.40
75.90
12 tháng
(2025-03-18) 		19.22 33.37% 624,066,600 26,828,698 1,934.6
40.84
84.40
75.90
24 tháng
(2024-03-25) 		14.11 22.51% 913,521,200 10,223,229 891.3
40.84
84.40
75.90
36 tháng
(2023-03-29) 		37.18 93.84% 1,204,530,200 15,779,865 1,261.9
38.22
84.40
75.90
60 tháng
(2021-04-08) 		50.66 193.83% 2,270,587,300 51,343,302 2,817.6
23.69
84.40
75.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
62.85
 2,473,400 64.21 64.78 62.77 289,012 301,620 -0.7
07/03/2024
64.21
 2,342,600 63.25 64.45 62.61 739,900 620,200 9.4
06/03/2024
62.69
 1,523,000 64.05 64.05 62.61 336,346 473,100 -10.6
05/03/2024
64.21
 1,572,000 64.53 64.53 63.49 285,795 289,000 -0.3
04/03/2024
64.53
 2,141,500 65.50 65.50 63.81 686,246 807,912 -9.9
01/03/2024
64.61
 2,990,100 61.32 65.18 60.36 314,300 335,200 -1.9
29/02/2024
61.00
 1,596,900 60.52 61.00 59.40 344,900 165,600 13.6
28/02/2024
60.20
 1,997,800 59.64 61.24 59.40 184,400 177,900 0.5
27/02/2024
59.48
 1,800,000 60.36 60.36 59.24 556,600 506,500 3.7
26/02/2024
59.48
 3,255,400 56.19 59.80 55.79 487,400 132,200 26.0
23/02/2024
56.03
 1,136,200 57.71 57.71 55.79 237,910 179,099 4.1
22/02/2024
57.23
 507,200 57.71 57.79 56.67 43,600 6,600 2.6
21/02/2024
57.55
 960,100 57.71 57.71 56.91 269,148 64,600 14.6
20/02/2024
57.79
 1,486,900 56.99 57.79 56.35 663,600 133,900 37.8
19/02/2024
56.75
 2,038,200 56.27 57.23 56.27 718,400 693,530 1.8
16/02/2024
56.03
 966,200 55.79 56.11 55.54 160,800 156,900 0.3
15/02/2024
55.79
 744,700 56.19 56.51 55.54 169,300 212,400 -3.0
07/02/2024
55.79
 1,059,600 55.54 56.43 55.46 62,200 234,000 -12.0
06/02/2024
55.38
 1,005,200 55.38 55.46 54.82 12,400 350,000 -23.2
05/02/2024
55.22
 1,058,300 55.38 56.03 54.98 315,200 154,000 11.1
02/02/2024
55.22
 897,700 55.54 55.54 54.58 109,000 503,700 -27.0
01/02/2024
55.38
 398,100 54.66 55.38 54.66 140,900 3,300 9.5
31/01/2024
54.66
 2,657,200 55.95 55.95 54.02 495,600 823,000 -22.2
30/01/2024
55.79
 543,400 56.35 56.35 55.79 277,900 136,300 9.9
29/01/2024
56.19
 370,700 56.35 56.35 55.87 47,500 111,400 -4.5
26/01/2024
56.27
 525,600 56.27 56.59 56.03 193,800 122,200 5.0
25/01/2024
56.19
 313,300 56.59 56.59 55.79 110,200 52,300 4.0
24/01/2024
56.35
 589,100 56.27 56.43 55.87 246,800 2,400 17.1
23/01/2024
56.27
 1,039,000 55.30 56.51 55.30 149,000 127,500 1.5
22/01/2024
55.30
 598,200 55.14 55.62 55.14 270,200 188,400 5.6
19/01/2024
55.62
 914,300 55.87 55.87 55.22 307,400 387,800 -5.6
18/01/2024
55.70
 999,200 55.87 55.95 54.98 60,400 532,300 -32.5
17/01/2024
55.95
 530,800 55.62 56.67 55.30 144,000 6,900 9.5
16/01/2024
55.22
 1,140,100 55.54 55.54 54.50 154,500 343,900 -12.9
15/01/2024
55.54
 975,400 56.43 56.75 55.54 251,500 203,500 3.3
12/01/2024
56.43
 1,620,500 57.39 57.39 55.79 389,100 269,900 8.3
11/01/2024
57.39
 813,500 57.79 57.79 56.83 117,800 310,200 -13.7
10/01/2024
57.47
 1,487,600 57.55 59.16 57.07 313,600 134,800 12.8
09/01/2024
57.55
 750,500 57.95 58.03 57.23 308,800 28,300 20.1
08/01/2024
57.55
 647,900 57.15 57.79 56.91 42,600 59,000 -1.2
05/01/2024
57.07
 780,500 57.31 57.47 56.91 65,400 125,700 -4.3
04/01/2024
57.55
 1,233,100 58.11 58.35 57.07 182,900 132,500 3.6
03/01/2024
57.79
 750,200 57.79 58.03 57.15 150,600 93,400 4.1
02/01/2024
57.55
 930,500 56.83 57.95 56.75 140,600 81,500 4.2
29/12/2023
56.59
 1,460,400 57.79 58.11 56.59 0 673,300 -47.8
28/12/2023
57.79
 1,437,100 57.63 58.84 57.47 19,700 510,300 -35.5
27/12/2023
57.63
 1,056,000 57.39 58.19 57.31 400 285,600 -20.5
26/12/2023
57.39
 1,166,200 58.59 59.24 57.39 0 485,400 -35.0
25/12/2023
58.59
 2,434,500 54.82 58.59 54.98 12,100 504,100 -35.4
22/12/2023
54.82
 378,000 54.58 55.14 54.58 50,000 93,600 -3.0
21/12/2023
54.58
 562,800 54.98 55.38 54.58 103,400 252,500 -10.2
20/12/2023
54.98
 617,400 54.98 55.38 54.42 62,500 87,900 -1.8
19/12/2023
54.98
 261,100 54.98 55.22 54.58 68,100 23,500 3.1
18/12/2023
54.98
 579,900 54.58 54.98 53.86 54,300 130,800 -5.2
15/12/2023
54.58
 697,900 54.74 54.90 53.86 14,600 153,700 -9.4
14/12/2023
54.74
 798,700 55.30 55.79 54.42 0 119,900 -8.2
13/12/2023
55.30
 634,400 56.67 56.67 55.30 59,400 104,300 -3.2
12/12/2023
56.67
 465,800 56.59 56.83 55.95 43,100 69,600 -1.9
11/12/2023
56.59
 643,800 56.51 56.99 56.27 220,500 57,700 11.4
08/12/2023
56.51
 588,900 56.51 56.59 54.98 127,200 77,000 3.5
07/12/2023
56.51
 949,000 56.59 56.59 54.98 154,000 43,200 7.7
06/12/2023
56.59
 731,000 56.35 57.15 55.79 269,500 220,500 3.4
05/12/2023
56.35
 948,300 56.67 57.55 55.79 62,500 155,800 -6.6
04/12/2023
56.67
 1,156,200 56.35 57.15 55.79 54,300 114,500 -4.3
01/12/2023
56.35
 622,700 56.35 56.59 55.46 260,300 129,700 9.1
30/11/2023
56.35
 412,200 56.19 56.83 55.70 140,700 24,200 8.1
29/11/2023
56.19
 704,200 54.18 56.19 54.18 290,500 69,200 15.2
28/11/2023
54.18
 914,800 53.78 54.82 53.62 148,300 212,200 -4.4
27/11/2023
53.78
 456,000 55.30 55.95 53.78 104,200 94,400 0.7
24/11/2023
55.30
 1,703,100 55.95 55.95 53.38 260,300 599,000 -23.1
23/11/2023
55.95
 870,700 56.51 56.59 55.79 458,400 126,000 23.2
22/11/2023
56.51
 498,800 56.19 56.91 55.79 80,200 123,500 -3.1
21/11/2023
56.19
 774,200 55.87 56.59 55.38 163,900 227,800 -4.4
20/11/2023
55.87
 608,200 56.19 56.59 55.38 120,100 102,900 1.2
17/11/2023
56.19
 1,054,100 57.07 57.71 56.19 220,800 2,300 15.5
16/11/2023
57.07
 646,800 57.07 58.19 56.91 0 0 0
15/11/2023
57.07
 995,300 56.99 58.84 56.83 237,500 310,600 -5.0
14/11/2023
56.99
 1,697,200 55.06 57.95 55.54 545,300 437,600 7.4
13/11/2023
55.06
 1,244,000 55.30 56.27 54.26 442,500 402,400 2.8
10/11/2023
55.30
 1,264,900 55.14 56.11 54.74 597,400 237,500 25.0
09/11/2023
55.14
 1,906,500 54.42 56.43 55.14 439,800 419,800 1.3
08/11/2023
54.42
 1,719,000 53.06 54.58 53.06 708,600 565,600 9.6
07/11/2023
53.06
 1,651,000 52.98 54.42 52.25 701,200 99,800 40.4
06/11/2023
52.98
 1,795,900 52.17 53.22 51.29 965,000 439,800 34.6
03/11/2023
52.17
 2,181,800 50.97 52.17 50.97 753,800 708,500 3.2
02/11/2023
50.97
 977,300 49.60 51.37 49.68 267,600 254,000 0.8
01/11/2023
49.60
 728,800 47.36 49.60 47.44 451,000 146,100 18.3
31/10/2023
47.36
 1,040,900 48.56 49.52 47.36 479,300 215,700 16.4
30/10/2023
48.56
 261,800 50.17 50.17 48.56 32,700 36,800 -0.2
27/10/2023
50.17
 1,075,100 47.36 50.17 46.88 398,000 206,900 11.6
26/10/2023
47.36
 2,659,300 49.52 49.52 46.07 1,095,400 134,400 56.8
25/10/2023
49.52
 631,800 49.28 50.41 48.80 41,200 171,300 -8.0
24/10/2023
49.28
 745,300 49.68 50.01 48.72 229,800 336,000 -6.5
23/10/2023
49.68
 753,500 51.37 51.37 49.04 3,100 63,000 -3.7
20/10/2023
51.37
 3,199,600 52.09 52.17 48.48 105,700 847,700 -45.7
19/10/2023
52.09
 1,060,700 52.01 53.46 51.37 383,500 82,700 19.6
18/10/2023
52.01
 2,750,200 51.45 52.90 50.57 233,100 54,700 11.6
17/10/2023
51.45
 1,482,600 52.49 54.42 51.45 273,400 105,800 11.0
16/10/2023
52.49
 1,065,000 53.06 53.54 52.49 1,200 64,400 -4.2
13/10/2023
53.06
 1,086,300 52.57 53.38 51.93 84,700 16,500 4.5

Chính sách bảo mật | Điều khoản sử dụng |