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
(2024-10-16) 		1.84 2.87% 30,285,200 1,513,944 87.1
60.72
65.90
65.80
2 tháng
(2024-09-16) 		0.73 1.12% 42,881,200 386,944 1.2
60.72
67.28
65.80
3 tháng
(2024-08-19) 		-4.72 -6.69% 59,423,300 -54,256 -33.2
60.72
71.03
65.80
6 tháng
(2024-05-20) 		-3.78 -5.44% 144,794,800 1,381,571 86.1
60.72
72.07
65.80
12 tháng
(2023-11-21) 		7.74 13.34% 306,763,500 -443,733 -52.4
55.57
72.07
65.80
24 tháng
(2022-11-28) 		28.64 77.08% 537,797,600 5,453,249 321.1
35.87
72.07
65.80
36 tháng
(2021-12-01) 		26.88 69.08% 1,011,854,300 31,670,244 1,590.7
31.45
72.07
65.80
60 tháng
(2019-12-12) 		48.89 289.23% 2,011,623,420 8,695,724 910.7
10.94
72.07
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2017
22.78
 1,162,130 22.57 23.10 22.52 0 0 0
31/08/2017
22.57
 804,590 22.39 22.68 22.25 0 0 0
30/08/2017
22.39
 534,560 22.49 22.73 22.31 130,000 130,000 0
29/08/2017
22.49
 672,670 22.57 22.84 22.47 200,000 200,000 0
28/08/2017
22.57
 2,166,910 21.51 22.73 21.51 150,000 281,000 -5.6
25/08/2017
21.51
 366,260 21.35 21.56 21.38 0 0 0
24/08/2017
21.35
 266,190 21.56 21.67 21.30 0 0 0
23/08/2017
21.56
 168,800 21.30 21.56 21.25 300,000 301,950 -0.1
22/08/2017
21.30
 181,560 21.46 21.62 21.25 0 0 0
21/08/2017
21.46
 284,480 21.72 21.99 21.46 0 0 0
18/08/2017
21.72
 186,470 21.88 21.94 21.72 0 0 0
17/08/2017
21.88
 675,390 21.70 22.15 21.67 0 4,650 -0.2
16/08/2017
21.70
 511,690 21.46 21.83 21.35 0 0 0
15/08/2017
21.46
 402,280 21.22 21.72 21.25 107,210 107,450 -0.0
14/08/2017
21.22
 234,320 21.14 21.35 21.03 0 0 0
11/08/2017
21.14
 455,340 21.38 21.46 21.03 0 0 0
10/08/2017
21.38
 405,500 21.46 21.67 21.25 101,350 101,350 0
09/08/2017
21.46
 1,091,470 22.15 22.15 21.30 0 0 0
08/08/2017
22.15
 652,130 22.17 22.47 22.15 429,840 517,220 -3.7
07/08/2017
22.17
 685,610 22.01 22.52 22.01 0 130,010 -5.5
04/08/2017
22.01
 1,415,690 21.35 22.47 21.46 0 250,820 -10.5
03/08/2017
21.35
 298,080 21.33 21.62 21.33 0 5,520 -0.2
02/08/2017
21.33
 484,740 21.72 21.72 21.27 0 0 0
01/08/2017
21.72
 394,010 21.46 21.88 21.41 250,000 250,000 0
31/07/2017
21.46
 347,320 21.46 21.56 21.06 0 0 0
28/07/2017
21.46
 354,930 21.03 21.46 20.93 0 740 -0.0
27/07/2017
21.03
 402,540 21.25 21.41 20.88 0 0 0
26/07/2017
21.25
 440,590 20.93 21.56 20.93 0 0 0
25/07/2017
20.93
 662,350 20.35 21.19 20.32 200,000 200,000 0
24/07/2017
20.35
 708,620 21.83 21.83 20.35 0 0 0
21/07/2017
21.83
 247,180 21.99 22.20 21.83 0 0 0
20/07/2017
21.99
 417,910 22.25 22.36 21.88 0 0 0
19/07/2017
22.25
 455,420 21.99 22.47 21.99 0 0 0
18/07/2017
21.99
 567,950 21.99 22.31 21.72 0 0 0
17/07/2017
21.99
 581,480 22.36 22.36 21.83 0 0 0
14/07/2017
22.36
 522,080 22.39 22.47 22.20 50,000 50,990 -0.0
13/07/2017
22.39
 248,230 22.44 22.65 22.28 0 0 0
12/07/2017
22.44
 248,130 22.20 22.57 22.15 0 0 0
11/07/2017
22.20
 502,090 22.31 22.41 21.78 0 0 0
10/07/2017
22.31
 1,059,520 22.84 22.84 22.20 0 0 0
07/07/2017
22.84
 715,120 23.15 23.37 22.78 0 0 0
06/07/2017
23.15
 408,840 23.29 23.31 23.07 0 0 0
05/07/2017
23.29
 690,520 22.70 23.31 22.70 0 0 0
04/07/2017
22.70
 920,210 22.81 23.00 22.68 0 3,180 -0.1
03/07/2017
22.81
 623,780 22.78 23.15 22.73 0 0 0
30/06/2017
22.78
 774,160 23.18 23.23 22.78 0 0 0
29/06/2017
23.18
 458,450 23.10 23.31 22.84 0 0 0
28/06/2017
23.10
 806,870 22.94 23.26 22.62 0 0 0
27/06/2017
22.94
 2,053,150 23.63 23.63 22.89 0 0 0
26/06/2017
23.63
 607,030 24.00 24.16 23.63 0 0 0
23/06/2017
24.00
 1,476,330 23.52 24.27 23.31 0 0 0
22/06/2017
23.52
 1,261,300 22.97 23.55 23.00 0 100 -0.0
21/06/2017
22.97
 823,370 23.10 23.31 22.68 0 0 0
20/06/2017
23.10
 1,183,670 23.42 23.71 22.89 0 10 -0.0
19/06/2017
23.42
 2,532,530 22.78 23.84 23.05 0 0 0
16/06/2017
22.78
 2,010,020 21.72 22.78 21.72 0 0 0
15/06/2017
21.72
 598,180 21.80 22.15 21.56 0 0 0
14/06/2017
21.80
 766,540 21.78 21.88 21.56 0 0 0
13/06/2017
21.78
 1,057,530 22.25 22.47 21.67 0 0 0
12/06/2017
22.25
 1,021,610 22.20 22.68 22.15 0 0 0
09/06/2017
22.20
 706,130 22.20 22.44 22.12 0 6,000 -0.3
08/06/2017
22.20
 821,310 21.99 22.47 21.88 0 0 0
07/06/2017
21.99
 1,979,890 21.46 22.31 21.19 0 0 0
06/06/2017
21.46
 637,780 21.56 21.72 21.41 0 0 0
05/06/2017
21.56
 662,790 21.62 21.88 21.51 0 150 -0.0
02/06/2017
21.62
 676,510 21.41 21.70 21.09 0 6,270 -0.3
01/06/2017
21.41
 865,760 21.19 21.72 21.14 0 0 0
31/05/2017
21.19
 1,139,490 21.46 21.62 21.03 0 0 0
30/05/2017
21.46
 1,931,980 22.15 22.25 21.19 1,250,000 1,250,000 0
29/05/2017
22.15
 2,007,860 22.70 22.92 21.99 0 450 -0.0
26/05/2017
22.70
 4,664,040 22.25 23.58 21.96 0 0 0
25/05/2017
22.25
 1,203,870 22.33 22.36 21.88 0 0 0
24/05/2017
22.33
 2,291,250 21.35 22.78 22.09 0 0 0
23/05/2017
21.35
 1,260,870 20.98 22.15 20.98 0 0 0
22/05/2017
20.98
 1,621,300 21.88 22.57 20.77 0 0 0
19/05/2017
21.88
 1,780,880 20.45 21.88 20.45 0 100 -0.0
18/05/2017
20.45
 764,610 20.98 21.19 20.45 0 115,500 -4.5
17/05/2017
20.98
 833,580 20.66 21.14 20.56 0 0 0
16/05/2017
20.66
 2,618,370 21.17 21.72 20.58 0 0 0
15/05/2017
21.17
 1,097,980 19.79 21.17 21.17 0 18,000 -0.7
12/05/2017
19.79
 782,250 18.52 19.79 18.54 0 43,650 -1.6
11/05/2017
18.52
 962,040 18.86 18.92 18.46 0 0 0
10/05/2017
18.86
 705,960 19.26 19.31 18.86 0 190 -0.0
09/05/2017
19.26
 628,000 19.31 19.39 19.10 0 0 0
08/05/2017
19.31
 1,111,010 19.10 19.60 19.13 0 0 0
05/05/2017
19.10
 840,030 19.07 19.23 18.81 47,000 47,000 0
04/05/2017
19.07
 1,964,560 19.07 19.45 18.70 0 0 0
03/05/2017
19.07
 1,605,790 18.46 19.18 18.60 20,000 20,000 0
28/04/2017
18.46
 1,548,660 17.94 18.60 17.78 0 0 0
27/04/2017
17.94
 814,820 17.33 18.01 17.33 0 0 0
26/04/2017
17.33
 404,680 17.14 17.43 16.95 372,890 372,890 0
25/04/2017
17.14
 276,660 17.06 17.17 16.95 500,000 500,000 0
24/04/2017
17.06
 333,690 17.22 17.48 17.06 0 13,200 -0.4
21/04/2017
17.22
 372,010 17.11 17.38 17.01 0 0 0
20/04/2017
17.11
 354,510 17.43 17.48 17.11 0 0 0
19/04/2017
17.43
 437,390 16.88 17.43 16.88 0 0 0
18/04/2017
16.88
 328,100 16.69 16.88 16.48 0 0 0
17/04/2017
16.69
 409,220 16.74 17.14 16.64 0 0 0
14/04/2017
16.74
 1,094,580 17.25 17.25 16.58 0 0 0
13/04/2017
17.25
 473,800 17.75 17.75 17.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |