CTCP Gemadept (gmd)

65.80
1.80
(2.81%)
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)
27/01/2026
65.80
 1,214,600 63.30 65.80 63.30 604,000 281,050 21.2
26/01/2026
64
 3,116,600 67.80 68.20 64 444,400 578,700 -9.4
23/01/2026
68.50
 2,548,100 70.10 70.10 66.60 1,574,900 331,000 85.3
22/01/2026
70
 2,686,400 70.60 70.60 68.70 1,317,000 470,700 59.1
21/01/2026
70.50
 5,343,400 68.50 71.20 68.50 2,264,000 413,200 130.0
20/01/2026
68.20
 4,470,900 64 68.20 63.70 551,900 166,100 25.7
19/01/2026
63.80
 966,900 64.40 64.40 63.60 6,700 284,800 -17.8
16/01/2026
63.90
 1,894,500 63.50 66 63.10 394,300 361,100 2.1
15/01/2026
63.50
 933,500 63.20 63.90 63 42,800 213,000 -10.8
14/01/2026
63
 1,537,600 63.20 63.80 62.60 319,200 451,400 -8.3
13/01/2026
62.90
 1,020,900 62.80 64 62.60 133,400 171,200 -2.4
12/01/2026
63
 1,240,600 62.40 63.60 62.40 591,700 149,900 27.9
09/01/2026
62
 820,800 63 63.20 62 269,900 97,000 10.9
08/01/2026
63
 1,995,300 62.70 63.30 61.90 1,080,400 271,700 50.7
07/01/2026
62.70
 2,595,000 60.30 63.10 60.20 683,900 212,900 29.1
06/01/2026
60.40
 711,700 60.60 61.20 60.30 340,700 25,000 19.1
05/01/2026
60.60
 636,500 61 61.20 60.30 274,500 19,100 15.5
31/12/2025
61
 318,600 62 62 61 6,400 43,200 -2.3
30/12/2025
61.80
 1,094,900 61 62 61 771,000 50,300 44.4
29/12/2025
61.30
 1,398,500 59.40 61.30 59.40 587,200 17,500 34.5
26/12/2025
59.50
 819,700 60 60.20 58.50 219,100 129,900 5.3
25/12/2025
60.50
 739,800 60.10 60.60 59.40 308,600 128,400 10.9
24/12/2025
60
 1,051,600 59.10 60.10 58.90 362,700 328,100 2.2
23/12/2025
59.50
 807,300 60.50 60.50 59.50 272,000 90,300 10.9
22/12/2025
59.50
 599,700 59.50 60.10 59.20 117,500 160,300 -2.6
19/12/2025
59.50
 721,500 58.40 59.50 58 453,000 207,600 14.4
18/12/2025
58.40
 210,000 58.50 58.70 58.20 45,300 28,500 1.0
17/12/2025
58.70
 392,700 58.70 59.10 58.20 111,300 41,900 4.1
16/12/2025
58.90
 653,600 58.70 59.20 57.30 73,400 140,600 -3.9
15/12/2025
58.50
 1,515,600 57.50 58.80 56.90 636,300 172,700 26.7
12/12/2025
57.40
 1,206,100 58.10 58.40 57.40 19,300 107,400 -5.1
11/12/2025
58
 1,059,300 58.10 58.80 58 89,100 311,100 -12.9
10/12/2025
58
 1,255,400 58.70 58.90 57.80 81,800 279,800 -11.5
09/12/2025
58.50
 2,522,000 59.50 59.50 57.90 348,900 481,000 -7.8
08/12/2025
59.50
 1,698,000 61.70 61.70 59.10 102,000 160,300 -3.6
05/12/2025
61
 1,149,500 62.30 62.50 61 21,500 402,600 -23.4
04/12/2025
62.10
 1,570,000 63 63.60 62.10 59,700 570,900 -32.0
03/12/2025
62.70
 1,275,500 62.70 62.80 62.30 453,800 70,200 24.0
02/12/2025
62.70
 1,273,000 62.80 62.80 61.90 217,900 275,500 -3.6
01/12/2025
63.50
 561,500 63.90 64 62.70 38,800 182,600 -9.1
28/11/2025
64
 1,068,200 64.10 64.70 63.40 38,500 157,800 -7.7
27/11/2025
63.90
 1,196,000 63.50 64.30 63.10 52,200 28,500 1.5
26/11/2025
63.40
 1,233,200 63 63.70 62.50 277,400 420,100 -8.9
25/11/2025
62.90
 1,312,100 63 63.40 62 195,100 300,900 -6.6
24/11/2025
62.90
 437,700 63.20 63.50 62.90 18,100 31,500 -0.9
21/11/2025
63.20
 864,500 62.50 63.90 61.90 159,400 93,800 4.1
20/11/2025
62.60
 756,600 63.20 63.20 62.50 297,000 152,100 9.1
19/11/2025
63.20
 906,500 63.60 64 62.70 185,500 63,300 7.7
18/11/2025
63.50
 1,082,300 63.40 64.50 63.10 80,600 148,300 -4.4
17/11/2025
63.60
 613,100 62.50 64 62.50 68,200 91,400 -1.5
14/11/2025
62.50
 766,900 63 63.10 62.10 88,300 146,900 -3.7
13/11/2025
63
 1,573,100 62.10 63.90 62.10 212,400 299,300 -5.6
12/11/2025
62
 1,117,300 61.50 63 61.40 5,300 88,500 -5.2
11/11/2025
61
 1,523,700 61 62 59.50 373,500 636,500 -16.1
10/11/2025
61
 2,649,000 63.40 63.60 61 429,500 794,200 -22.6
07/11/2025
63.40
 2,325,400 66.10 66.20 63 155,500 383,500 -14.9
06/11/2025
66.10
 1,890,700 67 67.70 66.10 615,900 406,900 14.1
05/11/2025
67
 1,440,700 67.30 67.30 65.60 400 128,400 -8.5
04/11/2025
67.30
 3,771,700 67.60 68.10 64.10 651,400 739,900 -6.2
03/11/2025
68.50
 3,824,900 68.20 71 67.70 950,100 452,400 34.5
31/10/2025
68.10
 4,256,200 69.90 70 68.10 715,600 140,400 40.0
30/10/2025
70.50
 3,451,800 69.80 70.60 68.80 1,119,400 134,000 68.6
29/10/2025
69.20
 3,992,400 66.40 70 65.60 499,400 272,300 15.8
28/10/2025
66.50
 2,080,000 66.40 66.50 64 25,000 610,000 -38.0
27/10/2025
66.50
 1,406,800 67.30 67.40 65.30 238,400 163,900 5.0
24/10/2025
66.80
 1,221,700 67.50 67.50 65.90 157,300 241,100 -5.6
23/10/2025
67.30
 2,381,400 67 69.70 66.70 43,700 223,100 -12.2
22/10/2025
67
 1,993,000 66 67.20 65.30 653,800 202,300 29.8
21/10/2025
66
 2,308,600 63.70 66.30 63.40 1,290,400 39,300 80.5
20/10/2025
63.30
 5,551,000 68 68 63.30 655,300 590,600 3.8
17/10/2025
68
 2,521,700 67.50 68.40 67 1,359,400 585,200 52.7
16/10/2025
67.50
 2,467,100 69.50 69.50 67.50 507,100 198,300 21.2
15/10/2025
69
 3,943,600 68.30 71.30 63.40 1,722,900 598,700 78.3
14/10/2025
68.10
 2,318,500 67.30 68.70 66.90 922,300 353,200 38.6
13/10/2025
67.20
 2,089,700 67.20 68.50 67.10 534,000 710,700 -11.9
10/10/2025
68.50
 2,195,500 67.30 69.10 67.10 929,500 109,500 56.4
09/10/2025
67.30
 2,633,900 67.50 67.50 66 0 0 0
08/10/2025
67.50
 1,405,900 67 67.50 66.30 120,900 170,500 -3.3
07/10/2025
66.50
 1,263,700 68.30 68.30 66.50 208,600 483,400 -18.4
06/10/2025
68
 1,520,500 66.40 68.20 66.40 438,700 231,700 13.9
03/10/2025
65.90
 1,648,600 66 66.60 65.50 491,200 87,700 26.6
02/10/2025
66
 1,604,100 66.80 67.30 66 316,700 223,400 6.2
01/10/2025
66.50
 1,995,800 67.20 67.90 66.20 236,500 695,800 -30.6
30/09/2025
67.90
 3,464,000 69.80 69.80 66.60 720,700 934,300 -14.5
29/09/2025
69.80
 2,787,200 69.90 69.90 68.50 760,300 176,500 40.3
26/09/2025
70
 1,994,100 71.80 71.80 69.80 392,700 460,600 -4.8
25/09/2025
71.80
 1,965,600 71.10 72.30 70.80 714,000 178,200 38.3
24/09/2025
70.70
 2,324,700 70.30 71 69.20 437,600 269,100 11.9
23/09/2025
69.50
 2,147,800 71.30 71.30 69.10 161,700 181,600 -1.4
22/09/2025
71.10
 2,542,700 72.50 72.90 70.20 565,600 268,100 21.1
19/09/2025
72.90
 1,536,700 72.80 73.20 71.40 180,100 228,800 -3.4
18/09/2025
73
 2,861,100 73 73.20 70.60 649,800 649,300 0.2
17/09/2025
73.60
 2,237,000 73.60 74.50 72.60 264,300 122,900 10.5
16/09/2025
74
 2,961,000 74 74 72.50 698,800 73,100 46.0
15/09/2025
73.80
 6,595,600 69.20 74 69.20 870,700 711,000 11.1
12/09/2025
69.20
 2,137,100 69.20 70 68.30 170,500 258,100 -6.0
11/09/2025
68.90
 2,220,500 68.90 68.90 66.90 317,800 561,300 -16.3
10/09/2025
68.70
 5,264,800 68.70 70.40 67.30 136,000 1,073,600 -64.8
09/09/2025
68.20
 3,906,800 66.60 68.30 66.40 1,401,800 1,078,100 21.7
08/09/2025
66.20
 3,015,200 66.60 68.20 66.20 401,300 325,800 5.0

Chính sách bảo mật | Điều khoản sử dụng |