CTCP Gemadept (gmd)

75.10
-0.20
(-0.27%)
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
(2026-04-06) 		4.10 5.76% 21,813,700 1,346,973 -20.7
71.20
75.30
75.10
2 tháng
(2026-03-05) 		-2 -2.59% 70,468,500 4,839,673 242.3
70.70
79.50
75.10
3 tháng
(2026-02-03) 		2.40 3.29% 125,496,200 16,268,273 1,126.0
70.70
84.40
75.10
6 tháng
(2025-11-05) 		8.30 12.39% 211,594,700 22,699,173 1,554.2
57.40
84.40
75.10
12 tháng
(2025-05-09) 		24.01 46.80% 593,041,600 38,360,153 2,390.1
51.29
84.40
75.10
24 tháng
(2024-05-14) 		9.24 13.99% 911,860,200 13,277,302 1,011.7
40.84
84.40
75.10
36 tháng
(2023-05-22) 		36.77 95.43% 1,233,554,600 21,439,798 1,481.1
38.53
84.40
75.10
60 tháng
(2021-05-31) 		47.87 174.48% 2,231,309,900 45,585,375 2,579.8
27.43
84.40
75.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/06/2002
4.12
 3,100 4.18 4.18 4.12 0 0 0
06/06/2002
4.18
 2,100 4.20 4.20 4.18 0 0 0
05/06/2002
4.20
 1,000 4.20 4.20 4.20 0 0 0
04/06/2002
4.20
 2,700 4.20 4.20 4.20 0 0 0
03/06/2002
4.20
 11,000 4.20 4.20 4.20 0 0 0
31/05/2002
4.20
 10,900 4.12 4.20 4.20 0 0 0
30/05/2002
4.12
 12,100 4.12 4.12 4.12 0 0 0
29/05/2002
4.12
 6,000 4.20 4.20 4.12 0 0 0
28/05/2002
4.20
 6,000 4.26 4.26 4.20 0 0 0
27/05/2002
4.26
 2,400 4.32 4.32 4.26 0 0 0
24/05/2002
4.32
 4,100 4.38 4.38 4.32 0 0 0
23/05/2002
4.38
 1,100 4.41 4.41 4.38 0 0 0
22/05/2002
4.41
 300 4.35 4.41 4.41 0 0 0
21/05/2002
4.35
 5,000 4.35 4.35 4.35 0 0 0
20/05/2002
4.35
 7,000 4.41 4.41 4.35 0 0 0
17/05/2002
4.41
 1,300 4.35 4.41 4.41 0 0 0
16/05/2002
4.35
 5,600 4.38 4.38 4.35 0 0 0
15/05/2002
4.38
 13,600 4.38 4.38 4.38 0 0 0
14/05/2002
4.38
 2,700 4.38 4.38 4.38 0 0 0
13/05/2002
4.38
 2,800 4.46 4.46 4.38 0 0 0
10/05/2002
4.46
 7,200 4.38 4.46 4.46 0 0 0
09/05/2002
4.38
 5,200 4.38 4.38 4.38 0 0 0
08/05/2002
4.38
 11,500 4.45 4.45 4.38 0 0 0
07/05/2002
4.45
 3,400 4.53 4.53 4.45 0 0 0
06/05/2002
4.53
 13,900 4.53 4.53 4.53 0 0 0
03/05/2002
4.53
 11,500 4.46 4.53 4.53 0 0 0
02/05/2002
4.46
 11,900 4.53 4.53 4.46 0 0 0
26/04/2002
4.53
 16,500 4.53 4.53 4.53 0 0 0
25/04/2002
4.53
 23,400 4.54 4.54 4.53 0 0 0
24/04/2002
4.54
 36,800 4.46 4.54 4.54 0 0 0
23/04/2002
4.46
 16,900 4.38 4.46 4.46 0 0 0
22/04/2002
4.38
 19,500 4.38 4.38 4.38 0 0 0
30/11/-0001
6.24
 757,400 6.25 6.31 6.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |