CTCP Gemadept (gmd)

61
-1.10
(-1.77%)
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
(2025-11-04) 		-4.60 -6.84% 29,638,700 -1,025,400 -64.8
61
67.30
62.10
2 tháng
(2025-10-06) 		-5.30 -7.79% 84,466,600 5,555,800 384.6
61
70.50
62.10
3 tháng
(2025-09-05) 		-3.80 -5.71% 142,424,700 6,312,200 442.4
61
74
62.10
6 tháng
(2025-06-09) 		9.37 17.58% 353,858,100 11,867,151 675.4
53.03
74
62.10
12 tháng
(2024-12-09) 		-2.43 -3.73% 558,413,400 -11,453,150 -664.9
40.84
74
62.10
24 tháng
(2023-12-15) 		8.12 14.87% 867,172,700 -12,201,675 -737.3
40.84
74
62.10
36 tháng
(2022-12-20) 		27.91 80.21% 1,105,138,000 -6,499,349 -365.8
34.72
74
62.10
60 tháng
(2020-12-30) 		38.86 162.98% 2,342,620,000 28,147,822 1,174.9
20.51
74
62.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
44.45
 919,400 44.13 44.76 44.13 365,400 216,400 8.5
11/07/2023
44.13
 2,642,800 43.36 45.07 43.51 13,700 817,000 -45.8
10/07/2023
43.36
 1,137,100 43.43 43.59 42.97 181,600 404,800 -12.4
07/07/2023
43.43
 2,437,800 41.64 43.59 41.41 743,100 2,300 40.8
06/07/2023
41.64
 1,054,100 41.88 41.95 41.10 254,200 100,000 8.2
05/07/2023
41.88
 863,400 41.57 42.34 41.57 138,300 8,500 7.0
04/07/2023
41.57
 752,100 40.94 41.95 41.02 8,200 500 0.4
03/07/2023
40.94
 830,000 40.40 41.10 40.40 28,000 2,900 1.3
30/06/2023
40.40
 458,900 40.32 41.10 40.16 113,800 110,000 0.2
29/06/2023
40.32
 828,300 41.10 41.10 40.32 99,100 34,700 3.3
28/06/2023
41.10
 559,800 41.18 41.49 41.02 144,600 44,300 5.3
27/06/2023
41.18
 1,422,800 40.63 41.95 40.55 98,700 283,900 -9.8
26/06/2023
40.63
 626,100 40.94 41.25 40.24 72,600 148,200 -4.0
23/06/2023
40.94
 1,100,500 40.32 40.94 40.24 446,500 22,300 22.2
22/06/2023
40.32
 885,700 40.32 40.86 40.24 189,400 1,900 9.7
21/06/2023
40.32
 884,000 39.70 40.40 39.54 92,100 102,000 -0.5
20/06/2023
39.70
 493,900 39.07 39.70 39.07 102,200 128,900 -1.4
19/06/2023
39.07
 545,600 39.39 39.54 39.00 74,400 230,000 -7.8
16/06/2023
39.39
 721,500 39.23 39.85 39.23 229,300 1,700 11.6
15/06/2023
39.23
 472,900 39.31 39.85 39.00 126,300 285,700 -8.0
14/06/2023
39.31
 422,800 39.70 40.09 39.31 20,700 123,300 -5.2
13/06/2023
39.70
 494,000 40.16 40.16 39.70 77,900 10,500 3.4
12/06/2023
40.16
 808,200 40.01 40.40 39.85 186,000 6,200 9.3
09/06/2023
40.01
 1,065,600 38.92 40.09 39.00 388,800 309,500 4.1
08/06/2023
38.92
 1,060,300 39.70 40.01 38.88 13,300 133,500 -6.1
07/06/2023
39.70
 1,398,300 40.48 40.55 39.62 111,600 310,400 -10.2
06/06/2023
40.48
 461,500 40.48 40.94 40.16 9,000 1,200 0.4
05/06/2023
40.48
 1,102,900 40.01 41.25 39.78 118,100 250,800 -6.8
02/06/2023
40.01
 1,672,100 39.70 40.40 39.70 302,800 904,300 -31.0
01/06/2023
39.70
 1,135,200 39.00 39.78 38.92 394,000 235,700 8.0
31/05/2023
39.00
 479,600 39.00 39.15 38.84 0 166,600 -8.3
30/05/2023
39.00
 908,100 38.76 39.23 38.72 75,500 301,100 -11.3
29/05/2023
38.76
 156,500 38.61 38.92 38.65 4,500 33,700 -1.5
26/05/2023
38.61
 368,000 38.76 39.00 38.61 76,000 157,500 -4.1
25/05/2023
38.76
 191,200 39.07 39.23 38.76 100,100 22,000 3.9
24/05/2023
39.07
 456,200 38.57 39.39 38.61 300,000 75,100 11.3
23/05/2023
38.57
 283,100 38.53 38.84 38.53 2,500 0 0.1
22/05/2023
38.53
 486,600 39.46 39.62 38.49 4,100 56,300 -2.6
19/05/2023
39.46
 211,900 39.78 40.01 39.15 3,000 3,100 -0.0
18/05/2023
39.78
 1,342,600 38.84 39.85 38.92 862,300 501,000 18.3
17/05/2023
38.84
 415,500 39.00 39.23 38.61 237,300 38,200 10.0
16/05/2023
39.00
 972,800 38.88 39.23 38.88 585,100 593,300 -0.4
15/05/2023
38.88
 969,100 38.22 39.23 38.49 621,200 542,800 3.9
12/05/2023
38.22
 892,800 38.53 39.23 38.18 40,100 505,500 -23.0
11/05/2023
38.53
 1,165,600 39.23 39.46 38.53 126,300 175,400 -2.5
10/05/2023
39.23
 926,700 39.46 39.70 39.15 6,000 554,200 -27.7
09/05/2023
39.46
 249,900 39.15 39.54 39.00 100 15,500 -0.8
08/05/2023
39.15
 353,600 38.92 39.39 38.84 10,500 34,800 -1.2
05/05/2023
38.92
 548,700 39.85 39.85 38.92 900 17,000 -0.8
04/05/2023
39.85
 1,300,500 41.95 41.95 39.46 5,600 567,400 -28.8
28/04/2023
41.95
 374,800 41.95 41.95 41.25 307,600 58,500 13.2
27/04/2023
41.95
 697,100 41.25 41.95 40.94 119,600 173,500 -2.9
26/04/2023
41.25
 339,700 41.10 41.41 40.86 100,100 94,800 0.3
25/04/2023
41.10
 1,264,300 40.79 41.88 40.79 66,800 329,100 -13.8
24/04/2023
40.79
 523,700 41.18 41.72 40.79 124,600 252,400 -6.7
21/04/2023
41.18
 353,100 41.02 41.25 40.79 11,100 50,300 -2.1
20/04/2023
41.02
 923,400 41.02 41.95 41.02 0 408,800 -21.7
19/04/2023
41.02
 461,700 41.25 41.57 40.86 800 60,000 -3.1
18/04/2023
41.25
 591,500 42.03 42.11 40.86 0 4,600 -0.2
17/04/2023
42.03
 344,100 41.88 42.27 41.64 68,600 22,949 2.5
14/04/2023
41.88
 532,800 42.42 42.73 41.80 89,900 6,400 4.5
13/04/2023
42.42
 1,435,700 41.25 42.81 41.18 139,400 112,111 1.5
12/04/2023
41.25
 393,300 41.25 41.49 41.02 26,500 1,400 1.3
11/04/2023
41.25
 1,128,500 40.48 41.57 40.63 45,100 556,200 -27.1
10/04/2023
40.48
 608,500 40.55 41.10 40.32 12,800 26,000 -0.7
07/04/2023
40.55
 430,500 40.48 41.02 40.32 33,700 0 1.8
06/04/2023
40.48
 676,300 41.41 41.49 40.32 5,800 77,500 -3.7
05/04/2023
41.41
 661,400 41.57 41.80 41.18 500 140,500 -7.4
04/04/2023
41.57
 1,137,900 40.79 42.03 40.71 206,600 400,110 -10.3
03/04/2023
40.79
 1,103,500 40.09 41.18 40.09 220,200 271,900 -2.7
31/03/2023
40.09
 938,800 39.78 40.79 39.93 349,600 515,600 -8.5
30/03/2023
39.78
 552,600 39.62 40.24 39.70 11,500 133,700 -6.3
29/03/2023
39.62
 1,043,200 40.09 40.32 39.31 50,100 840,190 -40.2
28/03/2023
40.09
 662,500 40.09 40.94 40.09 195,320 398,100 -10.4
27/03/2023
40.09
 1,176,200 38.76 40.16 38.76 45,100 779,010 -37.8
24/03/2023
38.76
 243,400 39.07 39.39 38.69 73,300 45,500 1.4
23/03/2023
39.07
 201,200 39.00 39.23 38.61 161,200 15,000 7.3
22/03/2023
39.00
 174,000 39.07 39.46 38.84 101,600 45,000 2.8
21/03/2023
39.07
 208,500 38.84 39.54 38.84 144,800 12,700 5.2
20/03/2023
38.84
 251,000 38.30 39.00 38.57 171,400 200 8.5
17/03/2023
38.30
 478,000 39.23 40.32 38.30 109,800 245,900 -6.7
16/03/2023
39.23
 95,000 39.39 39.85 39.23 253,900 257,000 -0.2
15/03/2023
39.39
 476,500 39.31 39.85 39.23 100,900 309,500 -10.6
14/03/2023
39.31
 305,800 39.15 39.54 38.61 193,348 22,800 8.6
13/03/2023
39.15
 178,300 39.70 40.01 39.00 77,148 13,000 3.2
10/03/2023
39.70
 180,500 39.93 39.93 39.23 46,700 200 2.4
09/03/2023
39.93
 293,300 39.93 40.32 39.70 72,400 100,000 -1.4
08/03/2023
39.93
 507,900 38.53 39.93 38.14 189,800 91,600 5.0
07/03/2023
38.53
 98,300 38.10 38.53 38.10 0 9,000 -0.4
06/03/2023
38.10
 355,800 38.22 38.49 37.98 9,100 149,400 -6.9
03/03/2023
38.22
 436,800 39.15 39.31 38.22 184,300 213,000 -1.4
02/03/2023
39.15
 257,900 39.31 39.62 38.92 173,800 124,700 2.5
01/03/2023
39.31
 188,900 38.06 39.31 37.83 84,600 24,000 3.1
28/02/2023
38.06
 568,300 37.91 38.69 37.87 327,200 202,000 6.1
27/02/2023
37.91
 583,000 40.09 40.09 37.91 26,400 0 1.3
24/02/2023
40.09
 400,900 40.63 41.25 40.09 101,500 200 5.2
23/02/2023
40.63
 778,600 41.64 41.64 39.85 165,000 50,920 6.0
22/02/2023
41.64
 1,353,100 41.64 42.50 41.57 327,400 320,400 0.4
21/02/2023
41.64
 871,400 41.64 42.19 41.49 347,900 539,100 -10.2
20/02/2023
41.64
 955,300 40.55 42.11 40.55 8,020 479,000 -25.2

Chính sách bảo mật | Điều khoản sử dụng |