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)
23/06/2014
9.88
 197,290 9.79 9.97 9.73 179,220 87,600 2.9
20/06/2014
9.79
 427,280 10.03 10.16 9.79 286,000 325,960 -1.2
19/06/2014
10.03
 215,580 10.13 10.13 9.54 138,950 0 4.5
18/06/2014
10.13
 226,100 10.25 10.31 10.13 149,700 0 5.0
17/06/2014
10.25
 210,400 10.25 10.31 10.16 118,220 0 3.9
16/06/2014
10.25
 174,320 10.25 10.40 10.10 91,170 40,000 1.7
13/06/2014
10.25
 123,280 10.22 10.28 10.16 93,330 4,900 2.9
12/06/2014
10.22
 122,080 10.19 10.28 10.10 47,990 4,240 1.5
11/06/2014
10.19
 115,630 10.16 10.28 10.10 44,190 12,100 1.1
10/06/2014
10.16
 93,280 10.22 10.28 10.10 64,790 9,720 1.8
09/06/2014
10.22
 304,450 10.10 10.43 10.00 60,620 31,750 1.0
06/06/2014
10.10
 266,360 10.03 10.13 9.91 170,820 32,050 4.5
05/06/2014
10.03
 251,040 10.07 10.10 9.94 186,680 33,380 5.0
04/06/2014
10.07
 240,910 10.10 10.13 9.91 181,860 21,400 5.2
03/06/2014
10.10
 341,730 9.97 10.28 9.85 158,740 26,000 4.4
02/06/2014
9.97
 248,720 10.03 10.07 9.79 154,920 23,290 4.2
30/05/2014
10.03
 281,020 10.16 10.31 9.85 115,570 25,790 2.9
29/05/2014
10.16
 1,083,820 9.91 10.59 10.00 236,330 93,490 4.9
28/05/2014
9.91
 538,620 9.27 9.91 9.85 170,970 132,510 1.2
27/05/2014
9.27
 233,800 9.08 9.39 9.08 74,150 21,490 1.6
26/05/2014
9.08
 384,050 8.80 9.08 8.71 104,200 26,230 2.3
23/05/2014
8.80
 196,010 8.65 8.83 8.65 79,420 16,890 1.8
22/05/2014
8.65
 191,090 8.80 8.80 8.65 130,100 16,930 3.2
21/05/2014
8.80
 174,870 8.68 8.93 8.59 18,380 16,550 0.0
20/05/2014
8.68
 133,820 8.71 8.71 8.46 25,150 11,560 0.4
19/05/2014
8.71
 284,190 8.83 8.83 8.53 162,280 18,970 4.1
16/05/2014
8.83
 350,050 8.50 8.83 8.43 181,920 51,180 3.7
15/05/2014
8.50
 881,500 8.31 8.80 8.22 680,260 58,110 17.3
14/05/2014
8.31
 386,180 7.79 8.31 7.63 257,610 86,690 4.5
13/05/2014
7.79
 317,490 7.73 7.79 7.39 227,550 26,690 5.0
12/05/2014
7.73
 665,350 8.28 8.28 7.73 358,500 39,640 8.0
09/05/2014
8.28
 407,860 8.25 8.40 8.00 127,040 61,050 1.8
08/05/2014
8.25
 724,140 8.86 8.86 8.25 311,000 25,560 7.7
07/05/2014
8.86
 104,280 8.74 8.99 8.68 62,000 4,910 1.6
06/05/2014
8.74
 196,530 8.80 8.80 8.40 12,000 17,160 -0.2
05/05/2014
8.80
 229,710 9.42 9.42 8.77 0 39,740 -1.2
29/04/2014
9.42
 194,810 9.45 9.45 9.27 18,990 7,530 0.4
28/04/2014
9.45
 316,630 9.20 9.51 9.20 83,000 127,260 -1.4
25/04/2014
9.20
 498,770 8.99 9.39 9.05 60,960 15,900 1.3
24/04/2014
8.99
 578,330 8.68 9.02 8.65 38,000 63,250 -0.7
23/04/2014
8.68
 228,010 8.77 8.77 8.59 70,920 7,640 1.8
22/04/2014
8.77
 227,300 8.43 8.77 8.40 19,820 5,300 0.4
21/04/2014
8.43
 183,090 8.77 8.93 8.43 14,910 2,240 0.4
18/04/2014
8.77
 325,650 9.42 9.42 8.77 0 1,530 -0.0
17/04/2014
9.42
 243,710 9.39 9.67 9.42 19,800 8,790 0.3
16/04/2014
9.39
 195,700 10.00 10.00 9.39 19,880 0 0.6
15/04/2014
10.00
 199,830 10.28 10.31 10.00 57,700 8,240 1.6
14/04/2014
10.28
 136,730 10.37 10.47 10.16 41,440 27,830 0.5
11/04/2014
10.37
 145,910 10.53 10.56 10.37 21,780 30 0.7
10/04/2014
10.53
 194,200 10.47 10.65 10.50 48,460 22,800 0.9
08/04/2014
10.47
 227,100 10.40 10.68 10.34 19,800 12,170 0.3
07/04/2014
10.40
 89,470 10.40 10.40 10.31 20,400 5,340 0.5
04/04/2014
10.40
 113,800 10.43 10.47 10.25 19,800 12,150 0.3
03/04/2014
10.43
 238,660 10.22 10.43 10.22 13,900 47,810 -1.1
02/04/2014
10.22
 236,800 10.40 10.43 10.00 0 28,570 -0.9
01/04/2014
10.40
 316,450 10.53 10.59 10.16 0 25,060 -0.8
31/03/2014
10.53
 294,180 10.68 10.68 10.53 0 34,920 -1.2
28/03/2014
10.68
 344,960 10.65 10.80 10.65 0 19,780 -0.7
27/03/2014
10.65
 307,200 10.68 10.74 10.56 59,880 58,990 0.0
26/03/2014
10.68
 650,880 10.87 10.93 10.65 66,090 41,810 0.8
25/03/2014
10.87
 463,840 10.99 11.08 10.87 49,890 39,000 0.4
24/03/2014
10.99
 390,950 10.77 11.11 10.96 0 27,840 -1.0
21/03/2014
10.77
 2,961,440 10.83 10.93 10.77 660,290 2,643,860 -69.6
20/03/2014
10.83
 977,950 10.90 11.02 10.80 43,000 753,380 -25.1
19/03/2014
10.90
 101,520 10.87 10.99 10.80 0 14,290 -0.5
18/03/2014
10.87
 394,210 10.77 11.02 10.77 0 68,850 -2.4
17/03/2014
10.77
 810,940 11.05 11.05 10.74 0 47,580 -1.7
14/03/2014
11.05
 304,430 11.33 11.39 10.99 32,780 1,260 1.2
13/03/2014
11.33
 170,230 11.33 11.42 11.20 33,890 39,290 -0.2
12/03/2014
11.33
 1,009,460 11.20 11.57 11.24 46,800 98,400 -1.9
11/03/2014
11.20
 849,320 10.77 11.33 10.77 36,780 95,970 -2.1
10/03/2014
10.77
 152,440 10.80 10.80 10.71 32,840 7,300 0.9
07/03/2014
10.80
 285,780 10.87 10.87 10.80 185,490 46,650 4.9
06/03/2014
10.87
 322,430 10.83 10.93 10.80 162,780 102,990 2.1
05/03/2014
10.83
 231,050 10.62 10.83 10.65 124,250 81,300 1.5
04/03/2014
10.62
 214,960 10.80 10.80 10.59 54,360 95,000 -1.4
03/03/2014
10.80
 398,370 10.87 10.96 10.68 42,780 77,770 -1.2
28/02/2014
10.87
 345,300 10.83 10.96 10.80 44,780 330 1.6
27/02/2014
10.83
 297,900 11.02 11.08 10.83 42,800 690 1.5
26/02/2014
11.02
 294,490 11.11 11.17 11.02 36,690 0 1.3
25/02/2014
11.11
 445,580 11.05 11.20 11.02 33,330 160 1.2
24/02/2014
11.05
 268,980 11.05 11.08 10.90 36,460 18,540 0.6
21/02/2014
11.05
 482,600 11.08 11.11 10.83 70,270 34,280 1.3
20/02/2014
11.08
 927,180 11.45 11.73 10.83 500,470 105,170 14.7
19/02/2014
11.45
 1,221,250 10.93 11.48 11.05 288,920 429,370 -5.2
18/02/2014
10.93
 1,241,330 10.90 10.93 10.77 403,860 30,000 13.1
17/02/2014
10.90
 352,480 10.99 11.02 10.83 49,000 4,000 1.6
14/02/2014
10.99
 487,520 10.99 11.17 10.96 85,280 27,470 2.1
13/02/2014
10.99
 572,410 10.83 11.05 10.80 90,570 0 3.2
12/02/2014
10.83
 309,030 10.71 10.83 10.68 32,780 1,240 1.1
11/02/2014
10.71
 780,180 10.80 10.90 10.71 39,510 890 1.4
10/02/2014
10.80
 394,710 10.80 10.87 10.74 37,200 0 1.3
07/02/2014
10.80
 191,710 10.99 11.08 10.77 32,800 25,860 0.2
06/02/2014
10.99
 355,370 10.80 11.02 10.80 154,900 55,640 3.5
27/01/2014
10.80
 229,260 10.80 10.87 10.71 32,800 27,790 0.2
24/01/2014
10.80
 275,460 10.87 10.99 10.77 47,800 17,440 1.1
23/01/2014
10.87
 305,220 10.87 11.08 10.87 125,350 0 4.5
22/01/2014
10.87
 929,730 11.11 11.11 10.77 492,460 15,860 17.0
21/01/2014
11.11
 320,210 10.83 11.11 10.77 205,680 9,760 7.0
20/01/2014
10.83
 623,970 11.08 11.27 10.83 249,960 143,810 3.8

Chính sách bảo mật | Điều khoản sử dụng |