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)
09/01/2003
3.80
 1,300 3.83 3.83 3.80 0 0 0
08/01/2003
3.83
 1,700 3.83 3.83 3.83 0 0 0
07/01/2003
3.83
 4,500 3.83 3.83 3.83 0 0 0
06/01/2003
3.83
 1,000 3.83 3.83 3.83 0 0 0
03/01/2003
3.83
 300 3.90 3.90 3.83 0 0 0
02/01/2003
3.90
 0 3.90 3.90 3.90 0 0 0
31/12/2002
3.90
 300 3.81 3.90 3.90 0 0 0
30/12/2002
3.81
 2,800 3.83 3.83 3.81 0 0 0
27/12/2002
3.83
 4,100 3.82 3.83 3.83 0 0 0
26/12/2002
3.82
 6,100 3.81 3.82 3.82 0 0 0
25/12/2002
3.81
 5,500 3.80 3.81 3.81 0 0 0
24/12/2002
3.80
 4,300 3.80 3.80 3.80 0 0 0
23/12/2002
3.80
 2,800 3.80 3.80 3.80 0 0 0
20/12/2002
3.80
 500 3.81 3.81 3.80 0 0 0
19/12/2002
3.81
 10,000 3.78 3.81 3.81 0 0 0
18/12/2002
3.78
 14,100 3.76 3.78 3.78 0 0 0
17/12/2002
3.76
 6,200 3.76 3.76 3.76 0 0 0
16/12/2002
3.76
 6,000 3.76 3.76 3.76 0 0 0
13/12/2002
3.76
 2,200 3.73 3.76 3.76 0 0 0
12/12/2002
3.73
 3,800 3.78 3.78 3.73 0 0 0
11/12/2002
3.78
 1,200 3.79 3.79 3.78 0 0 0
10/12/2002
3.79
 100 3.75 3.79 3.79 0 0 0
09/12/2002
3.75
 5,000 3.80 3.80 3.75 0 0 0
06/12/2002
3.80
 4,400 3.90 3.90 3.80 0 0 0
05/12/2002
3.90
 9,900 3.90 3.90 3.90 0 0 0
04/12/2002
3.90
 3,100 3.83 3.90 3.90 0 0 0
03/12/2002
3.83
 2,400 3.74 3.83 3.83 0 0 0
02/12/2002
3.74
 3,100 3.71 3.74 3.74 0 0 0
29/11/2002
3.71
 2,100 3.69 3.71 3.71 0 0 0
28/11/2002
3.69
 1,600 3.69 3.69 3.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |