CTCP Gemadept (gmd)

61.20
-0.90
(-1.45%)
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)
05/12/2025
61.20
 715,900 62.30 62.50 61.10 15,700 279,800 0
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
05/09/2025
66.50
 2,747,700 68.90 69 65.60 132,600 707,000 -39.1
04/09/2025
68.50
 2,471,700 67.30 68.90 67.10 477,900 520,100 -3.0
03/09/2025
67.40
 3,024,100 69 69 66.90 177,400 662,700 -32.8
29/08/2025
69.10
 4,672,600 68.90 69.70 68.40 2,262,200 403,900 128.4
28/08/2025
68.90
 6,044,200 66.90 70 66.20 2,253,830 267,720 0
27/08/2025
66
 9,800,200 62.20 66 61.80 3,182,600 250,700 187.7
26/08/2025
61.70
 2,267,300 60.30 61.70 60 1,023,500 174,900 51.8
25/08/2025
60.40
 3,199,600 62 62.50 60.30 820,900 1,061,000 -14.7
22/08/2025
61.70
 3,788,200 61.30 64.40 61 791,000 965,500 -11.2
21/08/2025
62.40
 2,892,700 62.20 62.70 61 515,800 564,100 -3.0
20/08/2025
62.20
 4,373,000 62.80 63 58.60 1,327,300 370,100 58.9
19/08/2025
63
 3,626,000 64 64.50 62.80 889,000 918,700 -1.9
18/08/2025
63.30
 6,959,100 59.90 63.30 59.20 3,072,600 521,900 155.5
15/08/2025
59.70
 5,565,700 61.50 61.50 58.80 1,373,100 1,510,500 -8.1
14/08/2025
61.20
 4,472,300 61.40 61.40 60.30 1,565,200 1,040,500 31.9
13/08/2025
60.90
 3,540,700 61.30 61.40 59.50 377,800 452,500 -4.6
12/08/2025
60.80
 6,830,600 59.10 61.50 59.10 1,477,100 1,045,900 26.3
11/08/2025
58.90
 4,330,400 59.60 61 58.90 592,900 1,009,300 -24.6
08/08/2025
59
 3,954,200 60.20 60.30 58.40 350,100 1,349,400 -59.1
07/08/2025
60
 6,306,200 59 60.70 59 2,066,500 1,043,000 61.3
06/08/2025
58.60
 3,513,800 58.50 59.20 58.30 1,664,800 1,081,500 34.2
05/08/2025
58.40
 8,132,400 57.10 59.60 56.50 2,027,200 180,400 108.1
04/08/2025
57
 1,552,700 56 57.60 56 81,300 281,900 -11.4
01/08/2025
56
 4,649,500 56.40 58 55.70 465,100 2,625,300 -121.8
31/07/2025
56.20
 1,853,200 57.60 57.60 56 69,300 352,900 -16.0
30/07/2025
57.50
 2,165,900 56.30 57.50 55.60 233,200 62,800 9.7
29/07/2025
56.30
 3,535,300 58.60 58.90 56.10 68,600 269,200 -11.7
28/07/2025
58.50
 4,578,100 58.50 58.90 57.90 487,000 1,546,400 -61.6
25/07/2025
58.40
 2,843,900 58.20 59 58.20 152,100 205,300 -3.1
24/07/2025
57.90
 2,072,000 58 58.10 57.30 124,200 163,400 -2.3
23/07/2025
57.80
 2,337,600 57.80 58.10 57.20 120,000 368,700 -14.3
22/07/2025
57.10
 3,250,300 56.90 57.40 56.10 91,300 1,155,400 -60.3
21/07/2025
57
 2,506,200 57.80 57.90 56.40 22,500 1,114,400 -62.2
18/07/2025
57.20
 3,573,000 57.20 57.90 56.60 429,900 1,778,400 -77.1
17/07/2025
57.10
 3,435,800 58 58.30 56.70 216,100 1,085,300 -50.0
16/07/2025
57.40
 2,602,100 57.90 58.50 57.20 312,700 1,195,600 -50.9

Chính sách bảo mật | Điều khoản sử dụng |