CTCP Gemadept (gmd)

65.80
-0.80
(-1.20%)
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)
05/09/2019
19.49
 766,820 19.56 19.62 19.45 16,180 0 0.5
04/09/2019
19.56
 883,740 19.59 19.62 19.42 720 0 0.0
03/09/2019
19.59
 681,310 19.76 19.97 19.56 0 0 0
30/08/2019
19.76
 1,529,350 19.49 19.90 19.35 1,927,000 1,943,180 -0.5
29/08/2019
19.49
 445,010 19.28 19.59 19.24 2,000 720 0.0
28/08/2019
19.28
 426,210 19.28 19.35 19.11 0 0 0
27/08/2019
19.28
 696,170 19.56 19.76 19.07 10,873,980 10,873,980 0
26/08/2019
19.56
 974,240 19.49 19.83 19.28 50 2,000 -0.1
23/08/2019
19.49
 751,000 19.45 19.80 19.45 200 0 0.0
22/08/2019
19.45
 688,770 19.80 19.80 19.45 0 0 0
21/08/2019
19.80
 1,009,040 20.04 20.14 19.76 541,525 535,325 0.2
20/08/2019
20.04
 1,083,000 19.69 20.04 19.45 850,504 850,754 -0.0
19/08/2019
19.69
 828,250 19.69 19.90 19.35 2,019,090 2,019,090 0
16/08/2019
19.69
 2,220,100 19.31 19.97 19.14 499,999 506,199 -0.2
15/08/2019
19.31
 1,637,940 18.66 19.35 18.31 0 0 0
14/08/2019
18.66
 422,200 18.80 19.00 18.66 378,210 378,210 0
13/08/2019
18.80
 1,320,440 19.11 19.14 18.66 1,500 0 0.0
12/08/2019
19.11
 627,270 19.14 19.31 19.00 0 0 0
09/08/2019
19.14
 721,070 19.35 19.49 19.14 76,500 76,500 0
08/08/2019
19.35
 3,368,880 18.28 19.56 18.14 0 1,500 -0.0
07/08/2019
18.28
 427,130 18.35 18.38 18.17 400,000 400,000 0
06/08/2019
18.35
 753,260 17.97 18.38 17.79 200,000 200,000 0
05/08/2019
17.97
 297,920 17.97 18.00 17.79 200,000 200,000 0
02/08/2019
17.97
 439,060 17.76 17.97 17.48 0 0 0
01/08/2019
17.76
 615,980 18.04 18.04 17.69 0 0 0
31/07/2019
18.04
 460,660 18.24 18.24 17.86 0 0 0
30/07/2019
18.24
 232,710 18.31 18.42 18.21 4,500 0 0.1
29/07/2019
18.31
 163,630 18.42 18.55 18.31 0 0 0
26/07/2019
18.42
 137,090 18.35 18.55 18.35 0 0 0
25/07/2019
18.35
 209,610 18.35 18.59 18.31 60 4,500 -0.1
24/07/2019
18.35
 157,350 18.45 18.52 18.35 0 0 0
23/07/2019
18.45
 206,030 18.38 18.73 18.38 0 0 0
22/07/2019
18.38
 161,010 18.55 18.59 18.38 0 60 -0.0
19/07/2019
18.55
 230,200 18.52 18.69 18.48 0 0 0
18/07/2019
18.52
 405,160 18.69 18.69 18.52 0 0 0
17/07/2019
18.69
 385,180 18.86 18.93 18.66 0 0 0
16/07/2019
18.86
 535,390 18.80 19.07 18.80 0 0 0
15/07/2019
18.80
 581,050 18.55 18.93 18.52 0 0 0
12/07/2019
18.55
 337,570 18.66 18.73 18.55 2,500 0 0.1
11/07/2019
18.66
 243,400 18.66 18.80 18.66 0 0 0
10/07/2019
18.66
 369,510 18.48 18.73 18.38 30 0 0.0
09/07/2019
18.48
 335,490 18.45 18.52 18.35 0 2,500 -0.1
08/07/2019
18.45
 633,770 18.76 18.76 18.35 0 0 0
05/07/2019
18.76
 377,610 18.73 18.86 18.66 0 30 -0.0
04/07/2019
18.73
 607,310 18.73 19.00 18.73 0 0 0
03/07/2019
18.73
 1,476,190 18.38 19.14 18.73 0 0 0
02/07/2019
18.38
 812,470 18.24 18.66 18.10 0 0 0
01/07/2019
18.24
 359,240 17.97 18.28 18.04 0 0 0
28/06/2019
17.97
 355,530 17.97 18.24 17.83 0 0 0
27/06/2019
17.97
 290,660 18.24 18.35 17.97 7,500 0 0.2
26/06/2019
18.24
 366,130 17.93 18.42 17.97 0 0 0
25/06/2019
17.93
 179,940 18.07 18.07 17.93 0 0 0
24/06/2019
18.07
 130,680 18.07 18.14 17.97 0 7,500 -0.2
21/06/2019
18.07
 107,680 18.00 18.17 18.07 0 0 0
20/06/2019
18.00
 318,030 17.90 18.07 17.90 0 0 0
19/06/2019
17.90
 184,070 17.90 18.04 17.90 0 0 0
18/06/2019
17.90
 246,210 17.93 17.97 17.86 110,530 110,520 0.0
17/06/2019
17.93
 462,770 17.93 17.97 17.62 0 0 0
14/06/2019
17.93
 175,610 17.97 18.07 17.93 0 0 0
13/06/2019
17.97
 303,270 17.97 18.10 17.76 0 0 0
12/06/2019
17.97
 143,940 18.07 18.10 17.93 0 0 0
11/06/2019
18.07
 132,460 18.07 18.24 17.97 0 0 0
10/06/2019
18.07
 231,790 18.28 18.42 18.04 2,500 0 0.1
07/06/2019
18.28
 172,470 18.17 18.28 18.00 6,840 0 0.2
06/06/2019
18.17
 146,330 17.93 18.17 17.79 0 0 0
05/06/2019
17.93
 188,150 17.86 18.10 17.93 0 2,500 -0.1
04/06/2019
17.86
 221,030 17.83 18.07 17.76 0 6,840 -0.2
03/06/2019
17.83
 291,060 18.04 18.24 17.76 0 0 0
31/05/2019
18.04
 329,150 18.45 18.45 18.04 0 0 0
30/05/2019
18.45
 323,620 18.52 18.59 18.31 0 0 0
29/05/2019
18.52
 262,680 18.73 18.86 18.52 0 0 0
28/05/2019
18.73
 180,450 18.66 18.83 18.59 1,560 0 0.0
27/05/2019
18.66
 185,550 18.83 18.86 18.59 250,000 250,000 0
24/05/2019
18.83
 993,350 18.62 19.04 18.59 0 0 0
23/05/2019
18.62
 357,260 18.62 18.66 18.45 0 1,560 -0.0
22/05/2019
18.62
 451,950 18.59 18.80 18.48 10,420 0 0.3
21/05/2019
18.59
 432,280 18.80 18.86 18.59 0 0 0
20/05/2019
18.80
 479,310 18.66 18.86 18.62 0 0 0
17/05/2019
18.66
 698,200 17.97 18.66 17.97 0 10,420 -0.3
16/05/2019
17.97
 186,600 18.17 18.28 17.97 3,750 0 0.1
15/05/2019
18.17
 229,120 18.21 18.35 18.17 0 0 0
14/05/2019
18.21
 276,050 18.14 18.28 17.97 0 0 0
13/05/2019
18.14
 197,750 18.00 18.28 17.97 0 3,750 -0.1
10/05/2019
18.00
 147,760 17.97 18.10 17.90 0 0 0
09/05/2019
17.97
 212,910 18.07 18.17 17.90 0 0 0
08/05/2019
18.07
 321,110 17.86 18.14 17.66 0 0 0
07/05/2019
17.86
 78,580 17.76 18.14 17.76 0 0 0
06/05/2019
17.76
 130,950 18.10 18.10 17.62 0 0 0
03/05/2019
18.10
 256,850 17.93 18.10 17.90 0 0 0
02/05/2019
17.93
 163,010 17.90 18.00 17.90 0 0 0
26/04/2019
17.90
 93,960 17.83 17.93 17.76 0 0 0
25/04/2019
17.83
 176,570 17.76 17.90 17.69 6,530 0 0.2
24/04/2019
17.76
 187,400 17.59 17.79 17.59 0 0 0
23/04/2019
17.59
 146,000 17.59 17.90 17.55 600 0 0.0
22/04/2019
17.59
 225,310 17.90 17.93 17.28 0 6,530 -0.2
19/04/2019
17.90
 124,180 17.86 17.97 17.86 0 0 0
18/04/2019
17.86
 340,670 17.93 18.04 17.86 0 600 -0.0
17/04/2019
17.93
 297,830 17.97 18.14 17.93 0 0 0
16/04/2019
17.97
 288,880 17.97 18.10 17.76 0 0 0
12/04/2019
17.97
 265,810 18.14 18.21 17.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |