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)
29/08/2011
6.60
 112,260 6.42 6.60 6.45 3,050 47,800 -1.0
26/08/2011
6.42
 55,230 6.42 6.57 6.42 200 7,860 -0.2
25/08/2011
6.42
 71,310 6.39 6.48 6.39 11,000 0 0.2
24/08/2011
6.39
 115,570 6.54 6.63 6.39 24,490 54,240 -0.7
23/08/2011
6.54
 46,420 6.42 6.63 6.39 2,910 0 0.1
22/08/2011
6.42
 181,530 6.13 6.42 6.13 0 15,700 -0.3
19/08/2011
6.13
 124,550 6.39 6.39 6.10 37,060 92,680 -1.2
18/08/2011
6.39
 255,970 6.34 6.54 6.34 58,460 80,100 -0.5
17/08/2011
6.34
 67,160 6.10 6.39 6.19 9,950 30,850 -0.5
16/08/2011
6.10
 58,870 6.36 6.39 6.10 0 24,220 -0.5
15/08/2011
6.36
 111,810 6.36 6.36 6.25 51,000 57,000 -0.1
12/08/2011
6.36
 72,520 6.36 6.39 6.36 23,320 43,430 -0.4
11/08/2011
6.36
 134,000 6.45 6.45 6.22 25,010 64,030 -0.9
10/08/2011
6.45
 79,060 6.48 6.68 6.39 19,430 55,050 -0.8
09/08/2011
6.48
 262,090 6.63 6.63 6.31 18,500 165,150 -3.2
08/08/2011
6.63
 255,860 6.95 6.95 6.63 30,000 253,060 -5.1
05/08/2011
6.95
 144,190 7.03 7.15 6.95 80,000 122,020 -1.0
04/08/2011
7.03
 75,760 6.89 7.15 6.92 1,000 51,760 -1.2
03/08/2011
6.89
 56,720 7.12 7.12 6.83 133,540 163,400 -0.7
02/08/2011
7.12
 181,730 7.38 7.38 7.12 86,250 107,960 -0.5
01/08/2011
7.38
 141,520 7.53 7.53 7.38 70,000 103,700 -0.9
29/07/2011
7.53
 131,600 7.53 7.53 7.50 83,580 45,970 1.0
28/07/2011
7.53
 127,310 7.53 7.53 7.53 45,000 48,660 -0.1
27/07/2011
7.53
 153,490 7.53 7.53 7.44 85,620 143,570 -1.5
26/07/2011
7.53
 62,030 7.47 7.59 7.47 16,030 0 0.4
25/07/2011
7.47
 43,840 7.47 7.50 7.47 33,830 730 0.9
22/07/2011
7.47
 100,260 7.50 7.50 7.41 46,160 0 1.2
21/07/2011
7.50
 52,240 7.53 7.53 7.41 32,240 0 0.8
20/07/2011
7.53
 57,590 7.35 7.53 7.27 39,140 0 1.0
19/07/2011
7.35
 103,460 7.38 7.53 7.35 64,000 50,000 0.4
18/07/2011
7.38
 13,251 7.44 7.47 7.32 60,250 0 1.5
15/07/2011
7.44
 40,140 7.44 7.44 7.38 20,000 15,140 0.1
14/07/2011
7.44
 81,000 7.47 7.50 7.41 40,050 30,000 0.3
13/07/2011
7.47
 57,310 7.41 7.47 7.35 17,790 50,710 -0.8
12/07/2011
7.41
 229,100 7.47 7.56 7.41 88,550 101,580 -0.3
11/07/2011
7.47
 63,480 7.59 7.59 7.41 33,470 26,950 0.2
08/07/2011
7.59
 146,940 7.64 7.64 7.50 58,090 111,210 -1.4
07/07/2011
7.64
 98,020 7.67 7.67 7.44 0 23,230 -0.6
06/07/2011
7.67
 0 7.67 7.67 7.67 0 0 0
05/07/2011
7.67
 39,990 7.50 7.70 7.61 0 0 0
04/07/2011
7.50
 16,310 7.41 7.50 7.41 5,880 470 0.1
01/07/2011
7.41
 75,590 7.41 7.44 7.35 8,000 4,880 0.1
30/06/2011
7.41
 97,810 7.41 7.56 7.27 0 1,590 -0.0
29/06/2011
7.41
 100,780 7.56 7.56 7.38 2,140 22,400 -0.5
28/06/2011
7.56
 91,060 7.70 7.70 7.56 20,000 27,670 -0.2
27/06/2011
7.70
 37,860 7.67 7.70 7.59 20 20,000 -0.5
24/06/2011
7.67
 144,470 7.67 7.70 7.56 5,000 82,970 -2.1
23/06/2011
7.67
 95,540 7.85 7.85 7.64 10,100 15,700 -0.1
22/06/2011
7.85
 232,730 7.85 7.91 7.79 104,560 105,850 -0.0
21/06/2011
7.85
 120,670 7.82 7.91 7.76 49,890 18,000 0.9
20/06/2011
7.82
 124,500 7.99 7.99 7.64 88,390 18,000 1.9
17/06/2011
7.99
 535,770 7.91 8.11 7.85 379,650 267,880 3.1
16/06/2011
7.91
 213,290 7.67 7.93 7.67 162,790 65,980 2.6
15/06/2011
7.67
 369,920 7.56 7.93 7.53 171,100 89,170 2.2
14/06/2011
7.56
 262,770 7.70 8.08 7.56 2,000 75,270 -2.0
13/06/2011
7.70
 92,560 7.82 7.85 7.61 0 48,390 -1.3
10/06/2011
7.82
 169,810 7.67 8.02 7.61 0 71,980 -1.9
09/06/2011
7.67
 52,410 7.85 7.85 7.53 0 46,010 -1.2
08/06/2011
7.85
 134,620 7.91 8.14 7.61 42,110 20,600 0.6
07/06/2011
7.91
 238,550 7.56 7.91 7.79 69,110 120,480 -1.4
06/06/2011
7.56
 101,470 7.56 7.56 7.44 44,000 26,110 0.5
03/06/2011
7.56
 150,540 7.61 7.96 7.44 52,790 8,330 1.2
02/06/2011
7.61
 120,490 7.27 7.61 7.41 27,630 7,000 0.5
01/06/2011
7.27
 286,870 6.95 7.27 6.95 62,600 0 1.5
31/05/2011
6.95
 63,770 6.95 7.21 6.66 32,240 460 0.8
30/05/2011
6.95
 92,320 7.29 7.29 6.95 0 0 0
27/05/2011
7.29
 83,440 7.15 7.35 7.12 10,300 0 0.3
26/05/2011
7.15
 246,320 6.89 7.15 6.57 0 135,160 -3.1
25/05/2011
6.89
 537,540 7.24 7.24 6.89 200 286,190 -6.8
24/05/2011
7.24
 109,920 7.61 7.61 7.24 10,000 49,420 -1.0
23/05/2011
7.61
 124,030 7.99 7.99 7.61 20,100 28,420 -0.2
20/05/2011
7.99
 62,790 8.08 8.08 7.79 20,000 32,360 -0.3
19/05/2011
8.08
 293,470 8.14 8.20 8.08 29,100 100,000 -2.0
18/05/2011
8.14
 191,610 8.14 8.17 8.08 29,100 0 0.8
17/05/2011
8.14
 134,550 8.14 8.17 8.08 9,100 0 0.3
16/05/2011
8.14
 71,970 8.25 8.25 8.14 9,100 240 0.2
13/05/2011
8.25
 62,330 8.20 8.25 8.08 9,100 1,100 0.2
12/05/2011
8.20
 26,310 8.20 8.23 8.14 9,100 0 0.3
11/05/2011
8.20
 15,000 8.17 8.20 8.08 9,100 0 0.3
10/05/2011
8.17
 30,440 8.23 8.25 8.14 9,100 17,130 -0.2
09/05/2011
8.23
 76,660 8.23 8.28 8.20 9,080 58,700 -1.4
06/05/2011
8.23
 48,670 8.46 8.46 8.23 9,410 45,030 -1.0
05/05/2011
8.46
 36,170 8.54 8.54 8.20 18,210 0 0.5
04/05/2011
8.54
 318,330 8.43 8.57 8.31 232,210 54,130 5.2
29/04/2011
8.43
 423,220 8.23 8.52 8.28 199,730 24,240 5.1
28/04/2011
8.23
 76,040 8.28 8.28 8.17 9,070 41,770 -0.9
27/04/2011
8.28
 211,690 8.23 8.37 8.14 60,300 0 1.7
26/04/2011
8.23
 220,230 8.28 8.43 8.20 18,470 0 0.5
25/04/2011
8.28
 279,770 8.14 8.37 8.14 9,080 15,000 -0.2
22/04/2011
8.14
 116,240 8.20 8.23 8.02 200 0 0.0
21/04/2011
8.20
 246,260 8.28 8.28 8.08 9,080 10,000 -0.0
20/04/2011
8.28
 384,380 8.20 8.28 8.17 32,210 57,050 -0.7
19/04/2011
8.20
 213,260 8.20 8.37 8.20 28,360 49,990 -0.6
18/04/2011
8.20
 17,407 8.28 8.43 8.08 48,640 36,300 0.3
15/04/2011
8.28
 416,770 8.40 8.43 8.28 9,080 137,050 -3.7
14/04/2011
8.40
 71,180 8.40 8.40 8.34 9,480 11,350 -0.1
13/04/2011
8.40
 131,510 8.46 8.49 8.37 9,220 24,730 -0.5
08/04/2011
8.46
 75,220 8.52 8.52 8.43 22,480 25,020 -0.1
07/04/2011
8.52
 371,340 8.54 8.60 8.52 43,530 120 1.3
06/04/2011
8.54
 190,180 8.28 8.54 8.28 9,080 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |