CTCP Gemadept (gmd)

65.90
0.10
(0.15%)
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
(2024-10-15) 		1.51 2.35% 30,248,300 2,122,437 130.1
60.72
65.90
65.90
2 tháng
(2024-09-16) 		0.83 1.28% 42,064,900 2,548,482 165.3
60.72
67.28
65.90
3 tháng
(2024-08-16) 		-2.06 -3.04% 59,283,400 2,076,122 128.4
60.72
71.03
65.90
6 tháng
(2024-05-20) 		-3.68 -5.30% 143,978,500 3,236,141 223.3
60.72
72.07
65.90
12 tháng
(2023-11-20) 		8.18 14.16% 306,555,400 1,239,527 69.9
55.57
72.07
65.90
24 tháng
(2022-11-25) 		28.90 78.12% 538,440,000 7,450,809 457.5
35.87
72.07
65.90
36 tháng
(2021-11-30) 		26.83 68.66% 1,013,371,400 32,967,704 1,693.3
31.45
72.07
65.90
60 tháng
(2019-12-11) 		49.14 293.22% 2,010,990,500 10,361,784 1,031.8
10.94
72.07
65.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
27.31
 2,762,900 27.01 27.85 26.63 131,300 90,200 1.3
08/04/2021
27.01
 2,073,800 27.43 27.54 26.85 15,500 437,100 -14.9
07/04/2021
27.43
 5,418,300 26.32 27.70 26.17 194,900 205,700 -0.6
06/04/2021
26.32
 2,608,200 26.36 26.36 25.97 651,300 100,400 18.8
05/04/2021
26.36
 2,362,000 26.63 26.70 26.05 21,300 75,800 -1.9
02/04/2021
26.63
 2,308,700 26.51 27.01 26.32 22,000 8,300 0.5
01/04/2021
26.51
 3,630,100 25.90 26.59 25.71 1,900 360,900 -12.3
31/03/2021
25.90
 2,916,600 25.90 26.40 25.78 1,500 591,300 -20.1
30/03/2021
25.90
 4,080,500 25.25 26.24 25.10 700 209,100 -7.0
29/03/2021
25.25
 998,000 24.87 25.25 24.94 40,300 1,500 1.3
26/03/2021
24.87
 2,443,000 25.25 25.25 23.95 3,800 79,400 -2.4
25/03/2021
25.25
 2,056,300 25.40 25.55 24.79 112,500 164,100 -1.7
24/03/2021
25.40
 1,845,300 26.17 26.17 24.94 65,200 300 2.2
23/03/2021
26.17
 2,503,700 26.47 26.55 25.55 12,900 306,300 -10.0
22/03/2021
26.47
 5,846,400 25.21 26.70 25.78 25,500 246,100 -7.6
19/03/2021
25.21
 1,836,100 25.40 25.40 24.98 7,200 19,400 -0.4
18/03/2021
25.40
 1,467,400 25.52 25.78 25.25 1,400 19,200 -0.6
17/03/2021
25.52
 2,915,000 25.10 25.59 25.10 600 3,600 -0.1
16/03/2021
25.10
 2,630,500 24.44 25.17 24.33 22,300 1,100 0.7
15/03/2021
24.44
 1,528,800 24.48 24.94 24.33 215,600 600,900 -12.3
12/03/2021
24.48
 1,763,400 24.64 24.79 24.33 4,600 339,900 -10.7
11/03/2021
24.64
 1,781,000 24.56 25.02 24.48 4,700 496,600 -15.8
10/03/2021
24.56
 1,148,200 24.25 24.64 23.87 110,400 4,200 3.4
09/03/2021
24.25
 2,346,400 24.60 24.60 23.79 28,900 460,000 -13.6
08/03/2021
24.60
 2,298,300 25.02 25.40 24.37 28,800 400,000 -12.0
05/03/2021
25.02
 2,472,100 24.71 25.02 23.72 105,700 200 3.4
04/03/2021
24.71
 2,564,700 25.71 26.09 24.33 123,400 176,100 -1.8
03/03/2021
25.71
 2,364,900 26.01 26.13 25.63 1,000 335,800 -11.3
02/03/2021
26.01
 1,940,500 26.28 26.40 25.78 6,300 219,000 -7.2
01/03/2021
26.28
 3,084,500 25.63 26.40 25.86 50,600 3,800 1.6
26/02/2021
25.63
 2,507,700 25.25 25.97 24.79 41,870 40,410 0.5
25/02/2021
25.25
 2,041,000 24.98 25.59 24.79 58,500 100,300 -1.4
24/02/2021
24.98
 2,287,600 25.25 25.55 24.87 311,500 8,000 10.0
23/02/2021
25.25
 1,858,900 25.55 25.55 24.87 500,000 50,000 15.0
22/02/2021
25.55
 2,069,300 25.63 26.01 24.90 240,000 108,200 4.4
19/02/2021
25.63
 3,302,700 25.32 25.86 24.83 482,900 127,200 11.9
18/02/2021
25.32
 3,318,800 25.02 25.86 24.64 353,900 19,900 11.1
17/02/2021
25.02
 3,496,400 23.41 25.02 23.45 186,900 102,000 2.6
09/02/2021
23.41
 2,053,700 22.61 23.45 22.49 1,037,200 0 31.3
08/02/2021
22.61
 2,714,400 23.72 23.72 22.07 279,000 132,200 4.5
05/02/2021
23.72
 2,379,300 23.26 23.79 22.91 353,500 194,900 4.9
04/02/2021
23.26
 4,194,600 22.23 23.30 21.81 524,100 231,000 8.9
03/02/2021
22.23
 3,536,000 21.19 22.38 21.15 456,000 511,400 -1.7
02/02/2021
21.19
 3,078,300 21.23 21.27 19.78 509,800 305,700 5.5
01/02/2021
21.23
 4,364,400 22.80 22.80 21.23 564,200 193,300 10.1
29/01/2021
22.80
 4,405,300 22.03 22.80 20.50 675,300 360,700 8.9
28/01/2021
22.03
 2,662,300 23.68 23.68 22.03 155,800 192,600 -1.0
27/01/2021
23.68
 2,641,400 24.64 25.02 23.34 368,700 64,000 9.6
26/01/2021
24.64
 2,603,300 24.87 25.21 23.95 136,800 111,200 0.9
25/01/2021
24.87
 4,009,100 24.56 26.01 24.14 236,300 598,800 -12.2
22/01/2021
24.56
 2,511,900 25.02 25.25 24.41 39,600 219,200 -5.8
21/01/2021
25.02
 2,930,000 23.91 25.25 23.79 117,700 202,200 -2.7
20/01/2021
23.91
 5,114,900 24.87 25.25 23.14 742,400 1,430,700 -21.3
19/01/2021
24.87
 5,956,600 26.70 26.70 24.87 307,400 623,800 -11.1
18/01/2021
26.70
 3,669,100 27.35 27.35 26.70 13,000 53,100 -1.4
15/01/2021
27.35
 3,847,900 27.35 27.89 27.16 20,300 47,000 -1.0
14/01/2021
27.35
 3,097,100 27.47 27.54 26.93 72,600 30,000 1.5
13/01/2021
27.47
 5,334,400 27.81 28.54 27.20 464,000 834,200 -13.4
12/01/2021
27.81
 7,879,300 26.09 27.81 26.32 201,500 93,600 4.0
11/01/2021
26.09
 4,088,600 25.94 26.28 25.71 150,500 329,300 -6.1
08/01/2021
25.94
 4,587,500 26.01 26.63 25.63 65,800 360,500 -10.0
07/01/2021
26.01
 5,753,700 25.55 26.40 24.87 128,300 103,700 0.8
06/01/2021
25.55
 3,641,300 25.86 26.17 25.32 4,900 169,900 -5.6
05/01/2021
25.86
 4,851,900 25.32 26.36 25.06 109,500 26,600 2.7
04/01/2021
25.32
 4,226,500 24.94 26.01 25.10 251,300 473,400 -7.4
31/12/2020
24.94
 2,518,000 24.64 25.02 24.29 206,760 2,300 6.6
30/12/2020
24.64
 2,177,800 25.02 25.21 24.52 91,100 67,800 0.8
29/12/2020
25.02
 4,724,320 24.48 25.52 24.02 160,110 1,900 5.2
28/12/2020
24.48
 3,296,720 24.60 25.06 24.10 106,190 62,260 1.4
25/12/2020
24.60
 3,886,280 23.95 24.87 23.95 395,050 20,300 12.1
24/12/2020
23.95
 6,889,010 24.64 24.64 22.91 139,420 30,870 3.3
23/12/2020
24.64
 4,694,690 25.67 25.71 23.91 5,430 154,800 -4.9
22/12/2020
25.67
 3,673,780 26.17 26.28 25.59 1,660 166,860 -5.6
21/12/2020
26.17
 5,056,940 25.06 26.70 25.25 45,550 125,510 -2.7
18/12/2020
25.06
 3,494,080 24.25 25.17 24.25 85,210 17,340 2.2
17/12/2020
24.25
 5,670,710 25.21 25.21 24.25 113,200 331,480 -7.0
16/12/2020
25.21
 4,699,340 25.40 25.63 24.48 355,520 13,630 11.3
15/12/2020
25.40
 7,050,050 24.37 25.63 24.10 1,730,010 1,663,210 2.3
14/12/2020
24.37
 7,734,180 23.79 24.83 23.95 1,206,840 4,841,000 -115.4
11/12/2020
23.79
 10,330,800 23.07 23.79 23.37 391,690 7,448,000 -218.2
10/12/2020
23.07
 10,777,940 22.23 23.68 22.34 250,980 6,793,980 -197.1
09/12/2020
22.23
 4,117,910 22.34 22.34 22.11 231,840 2,295,060 -59.9
08/12/2020
22.34
 5,156,760 22.30 22.49 22.15 1,707,080 2,856,250 -33.6
07/12/2020
22.30
 5,783,650 22.03 22.46 22.03 2,246,060 4,000,000 -51.1
04/12/2020
22.03
 3,953,960 22.57 22.57 22.00 886,340 2,081,540 -34.6
03/12/2020
22.57
 4,964,610 22.53 22.95 22.19 2,077,250 2,708,590 -18.6
02/12/2020
22.53
 4,912,230 21.81 22.91 22.15 295,070 2,934,630 -77.4
01/12/2020
21.81
 4,040,970 21.27 21.81 20.93 15,050 2,365,580 -66.2
30/11/2020
21.27
 3,297,280 21.42 21.73 21.27 14,620 2,077,250 -58.0
27/11/2020
21.42
 1,815,370 20.96 21.58 20.93 0 244,190 -6.8
26/11/2020
20.96
 1,041,640 20.66 21.42 20.66 40,000 40,150 -0.0
25/11/2020
20.66
 1,474,320 21.04 21.42 20.66 532,610 612,860 -2.2
24/11/2020
21.04
 2,692,030 20.93 21.73 20.70 750 0 0.0
23/11/2020
20.93
 787,780 20.58 21.04 20.39 80,000 80,000 0
20/11/2020
20.58
 1,293,880 20.58 20.66 20.08 0 150 -0.0
19/11/2020
20.58
 3,067,900 21.27 21.27 20.27 0 750 -0.0
18/11/2020
21.27
 981,120 21.00 21.58 20.96 0 0 0
17/11/2020
21.00
 2,085,150 20.35 21.42 20.20 0 0 0
16/11/2020
20.35
 2,080,380 20.12 20.66 19.97 0 13,600 -0.4
13/11/2020
20.12
 1,054,130 20.12 20.27 19.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |