CTCP Gemadept (gmd)

65.80
0
(0%)
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
(2025-12-29) 		2.70 4.40% 35,330,700 7,326,500 483.3
60.40
70.50
65.80
2 tháng
(2025-11-28) 		0 0% 57,480,700 6,969,500 459.6
57.40
70.50
65.80
3 tháng
(2025-10-29) 		-5.20 -7.51% 98,466,500 8,166,600 550.1
57.40
70.50
65.80
6 tháng
(2025-07-31) 		7.80 13.88% 303,547,600 23,468,810 1,430.5
56
74
65.80
12 tháng
(2025-02-03) 		3.71 6.15% 586,356,800 -1,705,415 -30.9
40.84
74
65.80
24 tháng
(2024-02-07) 		8.21 14.73% 886,254,000 -2,192,975 -63.6
40.84
74
65.80
36 tháng
(2023-02-13) 		23.52 58.12% 1,140,866,100 85,451 82.2
37.91
74
65.80
60 tháng
(2021-02-22) 		39.27 158.78% 2,274,976,000 33,959,562 1,605.1
23.47
74
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
48.80
 5,998,900 45.69 48.88 45.92 2,123,800 243,500 116.1
30/08/2023
45.69
 2,027,500 43.98 45.69 43.98 1,177,100 154,000 59.3
29/08/2023
43.98
 864,900 43.20 43.98 43.43 471,200 59,200 23.1
28/08/2023
43.20
 499,800 43.04 43.20 42.50 141,600 224,600 -4.5
25/08/2023
43.04
 506,100 43.20 43.28 42.11 66,800 147,500 -4.4
24/08/2023
43.20
 1,072,500 42.03 43.20 41.95 478,400 165,700 17.2
23/08/2023
42.03
 376,300 42.03 42.42 41.80 89,600 27,400 3.4
22/08/2023
42.03
 1,037,900 42.19 42.66 41.33 545,000 384,600 8.7
21/08/2023
42.19
 1,225,000 40.63 42.73 39.85 729,700 5,300 38.8
18/08/2023
40.63
 1,710,800 42.97 42.97 40.63 246,500 129,700 6.1
17/08/2023
42.97
 708,900 43.43 43.51 42.73 15,700 109,400 -5.2
16/08/2023
43.43
 580,200 43.59 43.74 43.36 106,500 26,300 4.5
15/08/2023
43.59
 630,100 43.36 43.90 43.12 700 127,800 -7.1
14/08/2023
43.36
 695,500 42.97 43.74 42.97 1,200 4,500 -0.2
11/08/2023
42.97
 955,900 43.82 44.06 42.81 6,600 30,500 -1.3
10/08/2023
43.82
 1,399,500 44.83 44.83 43.82 200,700 296,300 -5.5
09/08/2023
44.83
 965,600 45.54 45.54 44.68 176,800 295,100 -6.8
08/08/2023
45.54
 1,591,600 45.07 45.85 44.76 108,300 500,700 -22.8
07/08/2023
45.07
 1,533,800 45.15 46.16 45.07 401,400 232,700 9.9
04/08/2023
45.15
 4,239,100 44.06 45.15 43.90 3,808,800 1,312,800 144.4
03/08/2023
44.06
 959,100 44.06 44.37 43.74 125,800 57,600 3.9
02/08/2023
44.06
 1,499,800 44.45 44.60 43.82 48,200 23,600 1.4
01/08/2023
44.45
 1,324,100 45.69 45.77 44.45 190,800 282,200 -5.3
31/07/2023
45.69
 2,340,700 44.91 47.01 45.15 174,900 36,800 8.1
28/07/2023
44.91
 958,000 44.76 45.07 44.37 248,800 41,000 11.9
27/07/2023
44.76
 1,277,800 44.29 44.91 43.98 138,700 22,500 6.6
26/07/2023
44.29
 1,323,100 45.46 45.61 44.21 69,700 42,000 1.5
25/07/2023
45.46
 1,103,600 45.77 46.16 45.15 529,600 136,100 23.0
24/07/2023
45.77
 1,995,800 44.76 46.55 44.76 357,500 208,300 8.9
21/07/2023
44.76
 954,900 44.52 45.07 44.45 128,900 200,300 -4.1
20/07/2023
44.52
 728,100 44.37 44.76 44.21 79,800 101,500 -1.2
19/07/2023
44.37
 1,167,400 44.91 45.46 44.13 197,600 147,400 3.0
18/07/2023
44.91
 1,348,900 44.29 45.30 44.29 149,900 315,700 -9.5
17/07/2023
44.29
 1,599,800 44.37 44.91 43.98 333,400 474,700 -8.1
14/07/2023
44.37
 864,500 44.52 44.91 44.06 7,800 1,700 0.3
13/07/2023
44.52
 1,025,600 44.45 44.76 44.06 70,600 24,800 2.6
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

Chính sách bảo mật | Điều khoản sử dụng |