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)
22/09/2022
37.21
 512,800 36.41 37.32 36.07 206,300 20,000 9.1
21/09/2022
36.41
 669,800 36.45 36.60 35.92 376,700 208,200 8.1
20/09/2022
36.45
 697,300 35.69 36.45 35.73 382,600 133,815 11.9
19/09/2022
35.69
 1,317,200 37.21 37.21 35.54 200,200 336,000 -6.4
16/09/2022
37.21
 700,800 37.74 37.74 37.13 142,400 121,519 1.0
15/09/2022
37.74
 624,300 37.74 37.97 37.62 424,620 149,930 15.1
14/09/2022
37.74
 707,800 37.24 37.81 36.68 307,800 3,250 2.5
13/09/2022
37.24
 409,100 37.32 37.55 37.21 150,000 26,350 2.5
12/09/2022
37.32
 921,000 37.59 37.59 37.13 317,400 231,759 13.0
09/09/2022
37.59
 726,600 36.45 37.59 36.49 272,500 10,800 13.0
08/09/2022
36.45
 983,800 36.94 37.32 36.22 164,600 123,200 2.0
07/09/2022
36.94
 1,838,300 38.57 38.57 36.90 47,500 229,200 -8.8
06/09/2022
38.57
 611,700 38.80 39.10 38.57 36,300 231,900 -9.9
05/09/2022
38.80
 823,300 38.57 39.26 38.35 102,000 109,000 -0.4
31/08/2022
38.57
 633,200 38.12 38.88 37.97 27,700 75,400 -2.4
30/08/2022
38.12
 1,006,800 38.80 39.26 38.12 36,000 105,400 -3.5
29/08/2022
38.80
 1,294,700 39.48 39.48 38.19 21,200 246,500 -11.5
26/08/2022
39.48
 798,300 40.02 40.24 39.33 27,800 45,600 -0.9
25/08/2022
40.02
 1,257,600 39.56 40.17 39.33 322,500 1,000 16.9
24/08/2022
39.56
 766,500 39.79 39.86 39.41 131,200 44,800 4.5
23/08/2022
39.79
 777,700 39.03 39.79 38.57 411,500 49,200 19.0
22/08/2022
39.03
 849,000 39.48 39.64 38.73 110,100 25,100 4.4
19/08/2022
39.48
 832,100 39.86 40.47 39.48 302,900 8,200 15.3
18/08/2022
39.86
 822,700 39.94 40.02 39.48 310,200 3,300 16.1
17/08/2022
39.94
 920,300 40.40 40.78 39.94 271,400 17,800 13.3
16/08/2022
40.40
 2,285,700 39.86 40.85 39.79 685,100 363,900 17.1
15/08/2022
39.86
 1,214,300 39.33 40.24 39.33 348,500 16,700 17.4
12/08/2022
39.33
 904,700 39.10 39.41 38.80 183,200 0 9.5
11/08/2022
39.10
 1,459,000 39.48 40.02 38.95 243,500 19,100 11.6
10/08/2022
39.48
 514,200 39.79 40.09 39.41 3,300 600 0.1
09/08/2022
39.79
 1,394,100 39.48 40.32 39.64 161,300 358,900 -10.4
08/08/2022
39.48
 1,790,500 39.41 39.71 38.95 169,900 967,500 -41.5
05/08/2022
39.41
 1,128,700 39.18 39.79 39.18 729,800 519,000 10.9
04/08/2022
39.18
 1,674,300 40.09 40.24 38.95 226,400 440,000 -11.0
03/08/2022
40.09
 1,487,900 39.48 40.40 38.95 264,700 112,000 8.1
02/08/2022
39.48
 1,404,400 39.86 40.09 38.95 10,100 28,000 -0.9
01/08/2022
39.86
 1,816,000 37.97 39.86 38.73 636,800 31,900 31.8
29/07/2022
37.97
 1,519,800 37.97 39.26 37.97 56,500 76,200 -1.0
28/07/2022
37.97
 927,900 37.97 38.80 36.07 23,700 38,400 -0.7
27/07/2022
37.97
 453,900 38.27 38.57 37.59 26,200 100,000 -3.7
26/07/2022
38.27
 677,300 37.97 38.80 37.97 257,000 0 13.0
25/07/2022
37.97
 435,400 38.57 38.65 37.97 37,500 200 1.9
22/07/2022
38.57
 1,180,400 38.42 39.79 38.57 153,900 2,700 9.4
21/07/2022
38.42
 755,500 38.73 38.73 37.93 160,000 61,100 5.0
20/07/2022
38.73
 1,526,100 37.21 38.95 37.36 328,100 74,000 13.0
19/07/2022
37.21
 750,600 36.98 37.36 36.83 58,700 0 2.9
18/07/2022
36.98
 744,500 37.21 37.47 36.98 15,200 800 0.7
15/07/2022
37.21
 952,400 37.55 37.74 37.21 42,400 44,100 -0.1
14/07/2022
37.55
 847,600 37.43 37.55 36.75 177,000 18,900 7.8
13/07/2022
37.43
 930,400 37.28 37.97 36.98 323,500 59,600 13.0
12/07/2022
37.28
 1,417,700 36.52 37.43 36.30 32,500 43,800 -0.6
11/07/2022
36.52
 1,225,400 36.22 36.68 35.84 571,500 25,200 26.3
08/07/2022
36.22
 1,170,300 35.84 36.79 35.69 230,000 113,300 26.3
07/07/2022
35.84
 1,244,200 34.97 36.37 34.93 387,800 0 18.3
06/07/2022
34.97
 2,427,700 37.32 37.32 34.93 52,600 491,700 -20.2
05/07/2022
37.32
 2,049,400 38.57 39.10 37.21 154,000 13,000 6.9
04/07/2022
38.57
 1,684,000 39.03 39.64 37.97 315,700 150,700 8.5
01/07/2022
39.03
 1,650,000 39.48 39.86 38.42 47,300 129,600 -4.2
30/06/2022
39.48
 1,914,300 41.38 41.91 39.48 299,500 266,900 1.7
29/06/2022
41.38
 2,413,500 40.17 42.52 39.18 535,300 54,900 25.4
28/06/2022
40.17
 2,772,000 39.86 40.24 38.35 676,200 386,800 15.3
27/06/2022
39.86
 1,097,200 39.48 40.40 39.48 78,700 42,100 1.9
24/06/2022
39.48
 1,777,300 40.24 40.85 39.48 299,600 548,600 -12.9
23/06/2022
40.24
 1,587,700 37.66 40.24 37.24 153,900 2,700 8.0
22/06/2022
37.66
 2,980,000 38.50 39.33 37.59 652,200 30,000 30.9
21/06/2022
38.50
 4,110,400 41.08 41.31 38.27 753,600 870,800 -5.9
20/06/2022
41.08
 2,907,800 42.14 42.83 41.00 579,000 311,800 14.9
17/06/2022
42.14
 3,565,000 41.31 42.37 40.02 763,900 108,200 36.4
16/06/2022
41.31
 2,479,800 39.86 41.91 40.62 209,000 47,000 8.8
15/06/2022
39.86
 2,116,400 40.32 40.85 39.03 345,000 280,100 3.4
14/06/2022
40.32
 2,865,700 39.10 40.85 38.50 491,000 213,500 14.7
13/06/2022
39.10
 5,711,500 41.76 41.76 39.10 1,106,700 35,900 55.1
10/06/2022
41.76
 4,882,400 44.80 45.41 41.76 578,600 14,500 31.0
09/06/2022
44.80
 3,673,900 45.64 45.71 44.42 52,000 121,800 -4.1
08/06/2022
45.64
 2,869,800 46.62 47.23 45.56 177,100 278,100 -6.1
07/06/2022
46.62
 4,032,200 45.41 46.70 44.04 8,900 306,600 -18.3
06/06/2022
45.41
 7,791,200 44.42 46.93 44.42 589,300 1,916,100 -80.7
03/06/2022
44.42
 3,116,200 43.66 45.03 42.98 138,500 268,200 -7.6
02/06/2022
43.66
 2,953,400 44.42 45.41 43.66 55,200 512,000 -26.3
01/06/2022
44.42
 4,321,700 42.37 44.42 41.76 57,100 477,300 -24.6
31/05/2022
42.37
 3,087,000 42.98 44.34 42.37 86,500 100,300 -0.8
30/05/2022
42.98
 2,402,100 41.99 43.43 41.23 254,000 20,100 13.2
27/05/2022
41.99
 3,247,100 40.78 42.75 40.78 219,200 9,200 11.6
26/05/2022
40.78
 1,739,700 41.38 41.76 40.62 310,800 11,400 16.1
25/05/2022
41.38
 3,751,300 39.03 41.61 39.10 238,500 338,000 -5.4
24/05/2022
39.03
 858,900 38.35 39.10 37.97 22,300 20,100 0.1
23/05/2022
38.35
 1,204,600 37.81 39.41 37.59 147,700 124,600 1.2
20/05/2022
37.81
 1,914,500 38.73 39.41 37.59 34,900 112,700 -3.9
19/05/2022
38.73
 1,728,900 38.88 39.48 37.74 39,700 175,200 -6.9
18/05/2022
38.88
 1,982,700 39.26 40.62 38.80 196,200 140,300 2.9
17/05/2022
39.26
 3,938,200 36.75 39.26 34.21 1,146,000 30,400 57.7
16/05/2022
36.75
 3,057,200 39.48 41.38 36.75 331,800 16,100 15.3
13/05/2022
39.48
 3,165,800 42.45 42.90 39.48 435,400 136,200 16.1
12/05/2022
42.45
 5,734,700 42.90 44.72 42.22 408,200 560,800 -8.8
11/05/2022
42.90
 2,018,900 41.76 43.13 41.76 230,000 113,300 6.5
10/05/2022
41.76
 1,708,900 40.62 41.84 38.80 199,400 404,200 -11.3
09/05/2022
40.62
 3,568,900 42.60 42.60 39.71 1,212,900 80,900 60.6
06/05/2022
42.60
 4,339,200 42.29 43.96 41.16 898,700 986,300 -4.9
05/05/2022
42.29
 2,748,000 42.90 43.66 41.69 414,100 317,000 5.4
04/05/2022
42.90
 2,454,200 41.31 43.43 40.62 4,600 43,600 -2.2

Chính sách bảo mật | Điều khoản sử dụng |