CTCP Gemadept (gmd)

76
0.40
(0.53%)
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
(2026-05-13) 		-3.70 -4.66% 19,999,500 -3,493,428 0
72.30
79.30
76
2 tháng
(2026-04-13) 		4.37 6.13% 47,302,500 -3,093,407 0
71.23
79.30
76
3 tháng
(2026-03-16) 		3.69 5.13% 85,753,500 -921,000 41.8
68.70
79.30
76
6 tháng
(2025-12-15) 		18.75 32.99% 207,798,100 22,134,300 1,709.1
56.75
82.02
76
12 tháng
(2025-06-17) 		22.46 42.28% 560,553,000 32,222,451 2,278.0
51.54
82.02
76
24 tháng
(2024-06-24) 		11.64 18.20% 895,672,300 11,660,842 1,132.9
39.69
82.02
76
36 tháng
(2023-06-28) 		35.66 89.29% 1,245,982,100 19,033,125 1,515.7
39.18
82.02
76
60 tháng
(2021-07-08) 		45.49 151.06% 2,185,729,900 38,453,902 2,415.0
27.92
82.02
76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2023
38.95
 1,176,200 37.67 39.03 37.67 45,100 779,010 -37.8
24/03/2023
37.67
 243,400 37.97 38.27 37.59 73,300 45,500 1.4
23/03/2023
37.97
 201,200 37.90 38.12 37.52 161,200 15,000 7.3
22/03/2023
37.90
 174,000 37.97 38.35 37.74 101,600 45,000 2.8
21/03/2023
37.97
 208,500 37.74 38.42 37.74 144,800 12,700 5.2
20/03/2023
37.74
 251,000 37.21 37.90 37.48 171,400 200 8.5
17/03/2023
37.21
 478,000 38.12 39.18 37.21 109,800 245,900 -6.7
16/03/2023
38.12
 95,000 38.27 38.73 38.12 253,900 257,000 -0.2
15/03/2023
38.27
 476,500 38.20 38.73 38.12 100,900 309,500 -10.6
14/03/2023
38.20
 305,800 38.05 38.42 37.52 193,348 22,800 8.6
13/03/2023
38.05
 178,300 38.58 38.88 37.90 77,148 13,000 3.2
10/03/2023
38.58
 180,500 38.80 38.80 38.12 46,700 200 2.4
09/03/2023
38.80
 293,300 38.80 39.18 38.58 72,400 100,000 -1.4
08/03/2023
38.80
 507,900 37.44 38.80 37.06 189,800 91,600 5.0
07/03/2023
37.44
 98,300 37.03 37.44 37.03 0 9,000 -0.4
06/03/2023
37.03
 355,800 37.14 37.40 36.91 9,100 149,400 -6.9
03/03/2023
37.14
 436,800 38.05 38.20 37.14 184,300 213,000 -1.4
02/03/2023
38.05
 257,900 38.20 38.50 37.82 173,800 124,700 2.5
01/03/2023
38.20
 188,900 36.99 38.20 36.76 84,600 24,000 3.1
28/02/2023
36.99
 568,300 36.84 37.59 36.80 327,200 202,000 6.1
27/02/2023
36.84
 583,000 38.95 38.95 36.84 26,400 0 1.3
24/02/2023
38.95
 400,900 39.48 40.09 38.95 101,500 200 5.2
23/02/2023
39.48
 778,600 40.47 40.47 38.73 165,000 50,920 6.0
22/02/2023
40.47
 1,353,100 40.47 41.30 40.39 327,400 320,400 0.4
21/02/2023
40.47
 871,400 40.47 41.00 40.32 347,900 539,100 -10.2
20/02/2023
40.47
 955,300 39.41 40.92 39.41 8,020 479,000 -25.2
17/02/2023
39.41
 542,900 39.48 40.69 39.41 38,900 327,400 -15.0
16/02/2023
39.48
 194,700 39.11 40.09 39.11 3,000 112,500 -5.7
15/02/2023
39.11
 199,000 39.11 39.79 39.03 1,400 8,020 -0.3
14/02/2023
39.11
 215,200 39.33 39.94 39.11 190,600 215,800 -1.3
13/02/2023
39.33
 438,400 39.79 40.09 38.35 155,700 0 8.1
10/02/2023
39.79
 215,300 40.69 40.69 39.79 78,554 38,400 2.1
09/02/2023
40.69
 533,000 39.41 40.92 39.41 333,900 313,700 1.1
08/02/2023
39.41
 482,400 40.54 40.92 39.41 450,000 455,700 -0.3
07/02/2023
40.54
 353,500 42.51 42.51 40.54 50,000 91,549 -2.2
06/02/2023
42.51
 855,700 41.30 42.51 39.79 92,200 125,900 -1.9
03/02/2023
41.30
 3,204,300 40.09 41.30 38.95 50 150,000 -8.2
02/02/2023
40.09
 781,900 38.95 40.09 38.73 550,400 550,002 0.0
01/02/2023
38.95
 946,000 40.09 40.85 38.88 375,600 344,003 1.6
31/01/2023
40.09
 1,187,800 39.03 40.47 38.88 172,200 171,350 0.0
30/01/2023
39.03
 662,300 39.26 39.48 38.58 370,000 370,400 -0.0
27/01/2023
39.26
 734,100 38.65 39.56 38.65 205,050 230,300 -1.3
19/01/2023
38.65
 923,000 36.91 38.73 37.03 1,000 900 0.0
18/01/2023
36.91
 714,200 36.31 37.06 36.27 43,600 25,600 0.9
17/01/2023
36.31
 822,100 35.55 36.76 35.78 100 5,050 -0.2
16/01/2023
35.55
 417,700 36.12 36.16 35.55 106,000 101,000 0.2
13/01/2023
36.12
 131,400 36.12 36.27 35.70 100,050 118,000 -0.9
12/01/2023
36.12
 94,000 35.93 36.31 35.78 0 100 -0.0
11/01/2023
35.93
 260,200 36.27 36.34 35.93 1,700 6,000 -0.2
10/01/2023
36.27
 485,900 35.78 36.31 35.63 0 50 -0.0
09/01/2023
35.78
 268,900 35.25 35.85 35.40 0 0 1.0
06/01/2023
35.25
 362,500 34.83 36.08 35.21 141,400 1,700 6.5
05/01/2023
34.83
 551,800 34.79 35.51 34.79 456,600 451,500 0.2
04/01/2023
34.79
 487,100 34.79 36.31 34.79 0 0 -6.3
03/01/2023
34.79
 537,800 34.34 34.95 34.34 373,600 511,400 -6.3
30/12/2022
34.34
 178,100 34.34 34.79 34.04 600 5,100 -0.2
29/12/2022
34.34
 192,700 34.45 35.47 34.11 2,600 0 0.1
28/12/2022
34.45
 317,500 34.72 35.47 34.45 120,500 3,600 5.3
27/12/2022
34.72
 135,600 33.74 34.72 33.43 77,500 600 3.5
26/12/2022
33.74
 52,900 34.79 34.79 33.74 400 2,600 -0.1
23/12/2022
34.79
 38,800 34.95 35.25 34.72 1,100 1,500 -0.0
22/12/2022
34.95
 143,900 34.42 35.02 34.42 95,400 0 4.4
21/12/2022
34.42
 243,700 33.81 34.72 33.81 200,100 0 9.1
20/12/2022
33.81
 258,300 35.17 35.17 33.74 0 2,400 -0.1
19/12/2022
35.17
 274,900 35.55 36.19 35.17 34,000 157,300 -5.7
16/12/2022
35.55
 405,600 36.08 36.46 35.55 200 226,100 -10.6
15/12/2022
36.08
 303,400 36.00 36.46 35.78 30,342 154,300 -5.9
14/12/2022
36.00
 305,700 36.16 36.69 35.55 5,800 77,400 -3.4
13/12/2022
36.16
 155,300 35.97 36.31 35.85 17,900 200 0.8
12/12/2022
35.97
 278,000 36.04 36.99 35.59 0 100 -0.0
09/12/2022
36.04
 236,900 36.65 36.76 36.00 297,300 275,350 1.0
08/12/2022
36.65
 518,900 36.76 37.29 36.31 208,300 0 10.1
07/12/2022
36.76
 243,700 36.69 36.91 36.38 23,400 28,550 -0.3
06/12/2022
36.69
 845,500 36.31 37.74 36.31 14,900 20,600 -0.3
05/12/2022
36.31
 730,900 35.55 37.06 35.97 479,500 2,086 22.9
02/12/2022
35.55
 350,100 35.02 35.78 34.72 101,900 160,500 -2.8
01/12/2022
35.02
 356,500 35.85 36.38 34.95 410,800 407,400 0.2
30/11/2022
35.85
 1,267,300 35.55 37.06 35.55 955,300 648,200 14.6
29/11/2022
35.55
 329,100 34.95 35.78 34.95 280,000 243,600 1.7
28/11/2022
34.95
 339,800 34.79 36.23 34.11 110,900 45,400 3.0
25/11/2022
34.79
 1,458,700 34.79 36.84 34.42 1,250,800 919,300 15.2
24/11/2022
34.79
 790,900 33.13 34.87 31.96 588,800 2,300 27.0
23/11/2022
33.13
 386,900 32.34 33.13 32.34 270,400 2,900 11.7
22/11/2022
32.34
 509,600 31.62 33.05 31.62 442,900 1,900 18.9
21/11/2022
31.62
 377,800 32.00 33.21 31.62 204,900 46,200 6.6
18/11/2022
32.00
 456,300 31.84 32.52 30.63 274,500 101,400 7.3
17/11/2022
31.84
 701,200 31.39 32.75 30.03 544,800 129,914 17.5
16/11/2022
31.39
 1,578,600 29.58 31.39 27.53 1,013,400 177,079 34.7
15/11/2022
29.58
 874,500 31.77 31.77 29.58 260,805 3,420 10.1
14/11/2022
31.77
 999,000 33.51 33.81 31.77 634,100 668,700 -1.5
11/11/2022
33.51
 1,102,500 33.17 34.26 33.17 953,300 681,100 12.1
10/11/2022
33.17
 712,700 34.42 34.49 32.15 400,800 2,200 17.5
09/11/2022
34.42
 320,400 35.25 36.23 34.26 68,600 16,100 2.4
08/11/2022
35.25
 595,000 36.23 36.46 35.25 284,300 215,300 3.2
07/11/2022
36.23
 893,800 36.84 36.84 35.70 322,301 6,330 15.1
04/11/2022
36.84
 2,451,400 35.78 36.84 33.66 175,200 1,065,900 -43.4
03/11/2022
35.78
 488,400 34.61 35.78 34.26 14,000 10,300 0.2
02/11/2022
34.61
 538,300 34.98 35.02 34.61 68,000 193,700 -5.8
01/11/2022
34.98
 316,000 34.76 35.17 34.91 7,400 52,000 -2.1
31/10/2022
34.76
 328,700 35.10 35.32 34.26 146,900 1,000 6.7

Chính sách bảo mật | Điều khoản sử dụng |