CTCP Gemadept (gmd)

73.90
1
(1.37%)
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
(2026-06-29) 		-1.30 -1.77% 32,059,400 -2,938,350 0
72
79
72.90
2 tháng
(2026-05-29) 		0 0% 52,394,900 -3,333,799 0
72
79.60
72.90
3 tháng
(2026-04-29) 		-0.87 -1.19% 78,229,400 -5,645,604 0
72
79.60
72.90
6 tháng
(2026-01-29) 		6.32 9.57% 207,793,200 10,293,669 1,129.4
65.98
82.02
72.90
12 tháng
(2025-08-04) 		16.91 30.53% 506,877,800 36,622,779 2,725.1
55.39
82.02
72.90
24 tháng
(2024-08-07) 		11.19 18.30% 902,011,200 7,014,471 987.1
39.69
82.02
72.90
36 tháng
(2023-08-14) 		30.17 71.61% 1,247,218,700 12,987,494 1,337.8
39.48
82.02
72.90
60 tháng
(2021-08-23) 		37.40 107.16% 2,109,654,400 35,800,271 2,437.2
29.58
82.02
72.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2002
3.69
 2,000 3.69 3.69 3.69 0 0 0
26/11/2002
3.69
 1,500 3.69 3.69 3.69 0 0 0
25/11/2002
3.69
 200 3.59 3.69 3.69 0 0 0
22/11/2002
3.59
 500 3.70 3.70 3.59 0 0 0
21/11/2002
3.70
 2,400 3.69 3.70 3.70 0 0 0
20/11/2002
3.69
 1,500 3.66 3.69 3.69 0 0 0
19/11/2002
3.66
 100 3.66 3.66 3.66 0 0 0
18/11/2002
3.66
 4,900 3.66 3.66 3.66 0 0 0
15/11/2002
3.66
 2,600 3.62 3.66 3.66 0 0 0
14/11/2002
3.62
 10,500 3.61 3.62 3.62 0 0 0
13/11/2002
3.61
 4,000 3.61 3.61 3.61 0 0 0
12/11/2002
3.61
 1,800 3.61 3.61 3.61 0 0 0
11/11/2002
3.61
 1,300 3.60 3.61 3.61 0 0 0
08/11/2002
3.60
 800 3.58 3.60 3.60 0 0 0
07/11/2002
3.58
 3,000 3.60 3.60 3.58 0 0 0
06/11/2002
3.60
 1,200 3.58 3.60 3.60 0 0 0
05/11/2002
3.58
 4,000 3.68 3.68 3.58 0 0 0
04/11/2002
3.68
 2,300 3.70 3.70 3.68 0 0 0
01/11/2002
3.70
 500 3.70 3.70 3.70 0 0 0
31/10/2002
3.70
 1,000 3.70 3.70 3.70 0 0 0
30/10/2002
3.70
 700 3.71 3.71 3.70 0 0 0
29/10/2002
3.71
 1,500 3.75 3.75 3.71 0 0 0
28/10/2002
3.75
 2,500 3.75 3.75 3.75 0 0 0
25/10/2002
3.75
 0 3.75 3.75 3.75 0 0 0
24/10/2002
3.75
 2,900 3.75 3.75 3.75 0 0 0
23/10/2002
3.75
 6,200 3.75 3.75 3.75 0 0 0
22/10/2002
3.75
 6,900 3.75 3.75 3.75 0 0 0
21/10/2002
3.75
 7,600 3.75 3.75 3.75 0 0 0
18/10/2002
3.75
 200 3.79 3.79 3.75 0 0 0
17/10/2002
3.79
 5,500 3.79 3.79 3.79 0 0 0
16/10/2002
3.79
 4,900 3.80 3.80 3.79 0 0 0
15/10/2002
3.80
 14,500 3.80 3.80 3.80 0 0 0
14/10/2002
3.80
 2,500 3.80 3.80 3.80 0 0 0
11/10/2002
3.80
 1,800 3.80 3.80 3.80 0 0 0
10/10/2002
3.80
 6,900 3.80 3.80 3.80 0 0 0
09/10/2002
3.80
 2,300 3.78 3.80 3.80 0 0 0
08/10/2002
3.78
 2,500 3.82 3.82 3.78 0 0 0
07/10/2002
3.82
 1,200 3.82 3.82 3.82 0 0 0
04/10/2002
3.82
 4,800 3.82 3.82 3.82 0 0 0
03/10/2002
3.82
 1,500 3.82 3.82 3.82 0 0 0
02/10/2002
3.82
 2,100 3.85 3.85 3.82 0 0 0
01/10/2002
3.85
 2,400 3.80 3.85 3.85 0 0 0
30/09/2002
3.80
 5,500 3.80 3.80 3.80 0 0 0
27/09/2002
3.80
 3,500 3.80 3.80 3.80 0 0 0
26/09/2002
3.80
 2,500 3.77 3.80 3.80 0 0 0
25/09/2002
3.77
 4,800 3.76 3.77 3.77 0 0 0
24/09/2002
3.76
 700 3.78 3.78 3.76 0 0 0
23/09/2002
3.78
 9,200 3.78 3.78 3.78 0 0 0
20/09/2002
3.78
 7,600 3.80 3.80 3.78 0 0 0
19/09/2002
3.80
 5,000 3.80 3.80 3.80 0 0 0
18/09/2002
3.80
 5,000 3.88 3.88 3.80 0 0 0
17/09/2002
3.88
 9,500 3.97 3.97 3.88 0 0 0
16/09/2002
3.97
 6,700 3.98 3.98 3.97 0 0 0
13/09/2002
3.98
 1,300 3.98 3.98 3.98 0 0 0
12/09/2002
3.98
 3,300 3.98 3.98 3.98 0 0 0
11/09/2002
3.98
 1,900 3.99 3.99 3.98 0 0 0
10/09/2002
3.99
 4,600 4.00 4.00 3.99 0 0 0
09/09/2002
4.00
 1,000 4.00 4.00 4.00 0 0 0
06/09/2002
4.00
 5,400 4.00 4.00 4.00 0 0 0
05/09/2002
4.00
 3,700 4.00 4.00 4.00 0 0 0
04/09/2002
4.00
 8,700 4.03 4.03 4.00 0 0 0
03/09/2002
4.03
 1,600 4.03 4.03 4.03 0 0 0
30/08/2002
4.03
 8,700 4.05 4.05 4.03 0 0 0
29/08/2002
4.05
 1,700 4.05 4.05 4.05 0 0 0
28/08/2002
4.05
 900 4.03 4.05 4.05 0 0 0
27/08/2002
4.03
 7,900 4.03 4.03 4.03 0 0 0
26/08/2002
4.03
 3,700 4.05 4.05 4.03 0 0 0
23/08/2002
4.05
 2,900 4.05 4.05 4.05 0 0 0
22/08/2002
4.05
 8,800 4.05 4.05 4.05 0 0 0
21/08/2002
4.05
 5,800 4.05 4.05 4.05 0 0 0
20/08/2002
4.05
 1,400 4.10 4.10 4.05 0 0 0
19/08/2002
4.10
 1,600 4.08 4.10 4.10 0 0 0
16/08/2002
4.08
 1,700 4.08 4.08 4.08 0 0 0
15/08/2002
4.08
 1,300 4.05 4.08 4.08 0 0 0
14/08/2002
4.05
 1,100 4.05 4.05 4.05 0 0 0
13/08/2002
4.05
 7,000 4.05 4.05 4.05 0 0 0
12/08/2002
4.05
 3,100 4.05 4.05 4.05 0 0 0
09/08/2002
4.05
 3,900 4.05 4.05 4.05 0 0 0
08/08/2002
4.05
 4,800 4.07 4.07 4.05 0 0 0
07/08/2002
4.07
 2,100 4.08 4.08 4.07 0 0 0
06/08/2002
4.08
 2,100 4.06 4.08 4.08 0 0 0
05/08/2002
4.06
 5,000 4.10 4.10 4.06 0 0 0
02/08/2002
4.10
 1,200 4.15 4.15 4.10 0 0 0
01/08/2002
4.15
 400 4.15 4.15 4.15 0 0 0
31/07/2002
4.15
 1,300 4.12 4.15 4.15 0 0 0
30/07/2002
4.12
 1,600 4.10 4.12 4.12 0 0 0
29/07/2002
4.10
 1,200 4.18 4.18 4.10 0 0 0
26/07/2002
4.18
 8,900 4.15 4.18 4.18 0 0 0
25/07/2002
4.15
 6,000 4.22 4.22 4.15 0 0 0
24/07/2002
4.22
 11,000 4.30 4.30 4.22 0 0 0
23/07/2002
4.30
 15,300 4.22 4.30 4.30 0 0 0
22/07/2002
4.22
 2,000 4.14 4.22 4.22 0 0 0
19/07/2002
4.14
 1,500 4.12 4.14 4.14 0 0 0
18/07/2002
4.12
 3,200 4.09 4.12 4.12 0 0 0
17/07/2002
4.09
 700 4.14 4.14 4.09 0 0 0
16/07/2002
4.14
 600 4.14 4.14 4.14 0 0 0
15/07/2002
4.14
 600 4.13 4.14 4.14 0 0 0
12/07/2002
4.13
 4,000 4.08 4.13 4.13 0 0 0
11/07/2002
4.08
 1,400 4.07 4.08 4.08 0 0 0
10/07/2002
4.07
 600 4.15 4.15 4.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |