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)
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
09/07/2002
4.15
 4,300 4.10 4.15 4.15 0 0 0
08/07/2002
4.10
 8,700 4.10 4.10 4.10 0 0 0
05/07/2002
4.10
 5,500 4.10 4.10 4.10 0 0 0
04/07/2002
4.10
 2,800 4.05 4.10 4.10 0 0 0
03/07/2002
4.05
 3,000 4.05 4.05 4.05 0 0 0
02/07/2002
4.05
 2,100 4.05 4.05 4.05 0 0 0
01/07/2002
4.05
 1,600 4.11 4.11 4.05 0 0 0
28/06/2002
4.11
 600 4.03 4.11 4.11 0 0 0
27/06/2002
4.03
 2,200 4.10 4.10 4.03 0 0 0
26/06/2002
4.10
 1,700 4.18 4.18 4.10 0 0 0
25/06/2002
4.18
 8,500 4.18 4.18 4.18 0 0 0
24/06/2002
4.18
 11,000 4.10 4.18 4.18 0 0 0
21/06/2002
4.10
 7,800 4.02 4.10 4.10 0 0 0
20/06/2002
4.02
 2,600 3.95 4.02 4.02 0 0 0
19/06/2002
3.95
 5,000 4.03 4.03 3.95 0 0 0
18/06/2002
4.03
 900 4.03 4.03 4.03 0 0 0
17/06/2002
4.03
 2,000 4.11 4.11 4.03 0 0 0
14/06/2002
4.11
 3,300 4.08 4.11 4.11 0 0 0
13/06/2002
4.08
 400 4.08 4.08 4.08 0 0 0
12/06/2002
4.08
 1,500 4.02 4.08 4.08 0 0 0
11/06/2002
4.02
 2,800 4.08 4.08 4.02 0 0 0
10/06/2002
4.08
 3,200 4.00 4.08 4.08 0 0 0
07/06/2002
4.00
 3,100 4.06 4.06 4.00 0 0 0
06/06/2002
4.06
 2,100 4.08 4.08 4.06 0 0 0
05/06/2002
4.08
 1,000 4.08 4.08 4.08 0 0 0
04/06/2002
4.08
 2,700 4.08 4.08 4.08 0 0 0
03/06/2002
4.08
 11,000 4.08 4.08 4.08 0 0 0
31/05/2002
4.08
 10,900 4.00 4.08 4.08 0 0 0
30/05/2002
4.00
 12,100 4.00 4.00 4.00 0 0 0
29/05/2002
4.00
 6,000 4.08 4.08 4.00 0 0 0
28/05/2002
4.08
 6,000 4.14 4.14 4.08 0 0 0
27/05/2002
4.14
 2,400 4.20 4.20 4.14 0 0 0
24/05/2002
4.20
 4,100 4.25 4.25 4.20 0 0 0
23/05/2002
4.25
 1,100 4.28 4.28 4.25 0 0 0
22/05/2002
4.28
 300 4.22 4.28 4.28 0 0 0
21/05/2002
4.22
 5,000 4.22 4.22 4.22 0 0 0
20/05/2002
4.22
 7,000 4.28 4.28 4.22 0 0 0
17/05/2002
4.28
 1,300 4.22 4.28 4.28 0 0 0
16/05/2002
4.22
 5,600 4.25 4.25 4.22 0 0 0
15/05/2002
4.25
 13,600 4.25 4.25 4.25 0 0 0
14/05/2002
4.25
 2,700 4.25 4.25 4.25 0 0 0
13/05/2002
4.25
 2,800 4.33 4.33 4.25 0 0 0
10/05/2002
4.33
 7,200 4.25 4.33 4.33 0 0 0
09/05/2002
4.25
 5,200 4.25 4.25 4.25 0 0 0
08/05/2002
4.25
 11,500 4.32 4.32 4.25 0 0 0
07/05/2002
4.32
 3,400 4.40 4.40 4.32 0 0 0
06/05/2002
4.40
 13,900 4.40 4.40 4.40 0 0 0
03/05/2002
4.40
 11,500 4.33 4.40 4.40 0 0 0
02/05/2002
4.33
 11,900 4.40 4.40 4.33 0 0 0
26/04/2002
4.40
 16,500 4.40 4.40 4.40 0 0 0
25/04/2002
4.40
 23,400 4.41 4.41 4.40 0 0 0
24/04/2002
4.41
 36,800 4.33 4.41 4.41 0 0 0
23/04/2002
4.33
 16,900 4.25 4.33 4.33 0 0 0
22/04/2002
4.25
 19,500 4.25 4.25 4.25 0 0 0
30/11/-0001
6.06
 757,400 6.07 6.13 6.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |