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)
18/01/2012
5.23
 10,170 5.17 5.23 5.17 10,170 2,500 0.1
17/01/2012
5.17
 19,000 5.17 5.17 4.94 9,870 5,000 0.1
16/01/2012
5.17
 8,010 5.14 5.20 5.14 5,520 4,310 0.0
13/01/2012
5.14
 35,580 5.06 5.20 5.12 31,870 5,830 0.5
12/01/2012
5.06
 9,870 4.91 5.09 4.94 9,870 2,000 0.1
11/01/2012
4.91
 7,000 5.09 5.09 4.91 0 0 0
10/01/2012
5.09
 12,790 5.09 5.20 4.94 5,000 9,220 -0.1
09/01/2012
5.09
 9,570 4.85 5.09 4.85 0 2,000 -0.0
06/01/2012
4.85
 19,630 4.97 5.14 4.85 1,000 8,320 -0.1
05/01/2012
4.97
 12,320 5.03 5.03 4.94 0 240 -0.0
04/01/2012
5.03
 1,630 5.09 5.09 4.97 0 0 0
03/01/2012
5.09
 27,710 5.20 5.20 5.09 0 27,700 -0.5
30/12/2011
5.20
 19,420 5.20 5.41 5.20 9,850 9,850 0.0
29/12/2011
5.20
 11,720 5.17 5.20 5.14 9,850 0 0.2
28/12/2011
5.17
 32,120 5.03 5.26 5.06 11,850 19,100 -0.1
27/12/2011
5.03
 59,540 5.20 5.20 5.03 9,960 28,000 -0.3
26/12/2011
5.20
 7,670 5.17 5.41 5.09 0 7,000 -0.1
23/12/2011
5.17
 3,700 5.20 5.43 5.03 0 1,030 -0.0
22/12/2011
5.20
 232,490 5.46 5.46 5.20 5,700 181,560 -3.1
21/12/2011
5.46
 71,850 5.73 5.73 5.46 9,960 22,430 -0.2
20/12/2011
5.73
 87,570 6.02 6.02 5.73 21,300 0 0.4
19/12/2011
6.02
 130,430 5.75 6.02 5.96 78,570 530 1.6
16/12/2011
5.75
 194,710 5.49 5.75 5.55 140,630 240 2.8
15/12/2011
5.49
 269,600 5.41 5.64 5.41 106,370 7,600 1.9
14/12/2011
5.41
 257,960 5.41 5.67 5.41 98,140 20,710 1.5
13/12/2011
5.41
 155,680 5.17 5.41 5.17 71,770 1,060 1.3
12/12/2011
5.17
 96,560 5.03 5.20 5.12 40,620 0 0.7
09/12/2011
5.03
 15,640 5.03 5.03 4.97 0 6,980 -0.1
08/12/2011
5.03
 98,320 5.20 5.32 5.03 0 34,920 -0.6
07/12/2011
5.20
 16,240 5.32 5.41 5.09 1,350 580 0.0
06/12/2011
5.32
 61,120 5.29 5.46 5.14 0 950 -0.0
05/12/2011
5.29
 63,500 5.06 5.29 5.09 0 0 0
02/12/2011
5.06
 8,750 5.00 5.06 5.00 0 0 0
01/12/2011
5.00
 25,280 4.97 5.03 4.97 10,000 0 0.2
30/11/2011
4.97
 46,580 5.09 5.14 4.97 0 16,140 -0.3
29/11/2011
5.09
 25,530 5.06 5.09 5.03 10,000 0 0.2
28/11/2011
5.06
 39,430 5.00 5.17 5.00 0 23,320 -0.4
25/11/2011
5.00
 14,120 5.00 5.00 4.94 0 8,110 -0.1
24/11/2011
5.00
 23,550 4.91 5.00 4.85 5,520 3,150 0.0
23/11/2011
4.91
 13,510 4.68 4.91 4.77 4,810 0 0.1
22/11/2011
4.68
 145,320 4.68 4.68 4.65 22,440 10 0.4
21/11/2011
4.68
 35,330 4.71 4.74 4.68 0 14,300 -0.2
18/11/2011
4.71
 267,290 4.94 4.97 4.71 105,000 178,430 -1.2
17/11/2011
4.94
 94,950 5.17 5.17 4.94 0 44,000 -0.7
16/11/2011
5.17
 40,640 5.12 5.23 4.94 8,120 11,000 -0.1
15/11/2011
5.12
 98,690 5.38 5.41 5.12 13,120 62,000 -0.9
14/11/2011
5.38
 87,920 5.64 5.81 5.38 8,120 49,200 -0.8
11/11/2011
5.64
 15,300 5.64 5.90 5.52 0 4,820 -0.1
10/11/2011
5.64
 25,900 5.67 5.73 5.52 10,000 7,470 0.1
09/11/2011
5.67
 64,410 5.96 5.96 5.67 200 19,000 -0.4
08/11/2011
5.96
 25,240 5.87 5.96 5.67 0 9,220 -0.2
07/11/2011
5.87
 71,340 6.16 6.16 5.87 5,780 19,140 -0.3
04/11/2011
6.16
 27,210 6.39 6.42 6.16 0 0 0
03/11/2011
6.39
 18,810 6.39 6.63 6.22 200 2,000 -0.0
02/11/2011
6.39
 82,010 6.57 6.57 6.34 50,000 22,380 0.6
01/11/2011
6.57
 97,380 6.63 6.63 6.54 60,000 64,400 -0.1
31/10/2011
6.63
 141,390 6.83 6.83 6.63 106,500 16,090 2.1
28/10/2011
6.83
 67,980 6.68 6.83 6.68 31,070 42,110 -0.3
27/10/2011
6.68
 10,660 6.71 6.86 6.68 9,570 2,000 0.2
26/10/2011
6.71
 55,800 6.68 6.80 6.63 39,700 19,960 0.5
25/10/2011
6.68
 71,230 6.74 6.77 6.68 60,030 44,390 0.4
24/10/2011
6.74
 26,950 6.77 6.83 6.68 15,570 3,740 0.3
21/10/2011
6.77
 73,320 6.66 6.80 6.57 47,210 20,900 0.6
20/10/2011
6.66
 7,000 6.57 6.66 6.66 7,000 0 0.2
19/10/2011
6.57
 30,460 6.57 6.77 6.36 0 21,520 -0.5
18/10/2011
6.57
 10,820 6.80 6.80 6.57 0 0 0
17/10/2011
6.80
 12,470 6.80 6.89 6.80 7,170 0 0.2
14/10/2011
6.80
 16,010 6.80 6.92 6.80 2,000 0 0.0
13/10/2011
6.80
 38,550 6.74 6.80 6.71 16,850 0 0.4
12/10/2011
6.74
 235,190 6.92 6.92 6.68 40,000 0 0.9
11/10/2011
6.92
 60,430 6.92 6.95 6.92 11,980 8,130 0.1
10/10/2011
6.92
 83,960 6.92 6.98 6.89 7,150 3,150 0.1
07/10/2011
6.92
 124,470 6.92 6.98 6.92 1,000 25,280 -0.6
06/10/2011
6.92
 69,150 6.86 6.95 6.86 3,780 35,520 -0.8
05/10/2011
6.86
 92,450 6.89 6.92 6.86 6,530 24,390 -0.4
04/10/2011
6.89
 102,430 6.95 6.95 6.83 4,700 16,980 -0.3
03/10/2011
6.95
 90,730 7.06 7.06 6.89 26,730 1,050 0.6
30/09/2011
7.06
 177,340 7.03 7.12 6.92 1,000 850 0.0
29/09/2011
7.03
 226,650 7.12 7.12 6.89 21,760 92,400 -1.7
28/09/2011
7.12
 277,880 7.09 7.38 7.12 1,000 39,380 -0.9
27/09/2011
7.09
 202,030 6.98 7.09 6.92 8,130 0 0.2
26/09/2011
6.98
 166,340 6.92 7.00 6.83 5,140 58,160 -1.3
23/09/2011
6.92
 17,720 6.95 6.95 6.83 12,090 1,000 0.3
22/09/2011
6.95
 51,830 6.83 6.95 6.74 10,120 27,690 -0.4
21/09/2011
6.83
 37,670 6.80 6.89 6.77 14,220 0 0.3
20/09/2011
6.80
 92,430 6.86 6.98 6.71 8,210 15,070 -0.2
19/09/2011
6.86
 84,830 6.83 6.95 6.71 7,870 6,260 0.0
16/09/2011
6.83
 346,680 7.00 7.06 6.74 39,510 215,000 -4.1
15/09/2011
7.00
 166,670 7.06 7.12 6.92 25,890 76,060 -1.2
14/09/2011
7.06
 382,220 7.09 7.27 6.98 22,520 222,000 -4.9
13/09/2011
7.09
 353,040 7.03 7.29 7.09 23,010 258,000 -5.8
12/09/2011
7.03
 202,940 7.12 7.27 6.95 16,340 136,840 -2.9
09/09/2011
7.12
 65,050 7.18 7.27 7.03 17,210 1,000 0.4
08/09/2011
7.18
 161,520 7.03 7.35 7.18 21,860 53,770 -0.8
07/09/2011
7.03
 112,430 6.98 7.27 6.98 10,060 28,090 -0.4
06/09/2011
6.98
 137,750 7.15 7.15 6.86 0 34,280 -0.8
05/09/2011
7.15
 256,810 7.50 7.50 7.15 30 130,420 -3.2
01/09/2011
7.50
 373,710 7.15 7.50 7.32 500 180,000 -4.6
31/08/2011
7.15
 218,810 6.83 7.15 6.83 3,000 0 0.1
30/08/2011
6.83
 191,610 6.60 6.92 6.74 800 37,300 -0.9

Chính sách bảo mật | Điều khoản sử dụng |