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)
05/04/2011
8.28
 172,900 8.43 8.49 8.28 13,080 5,400 0.2
04/04/2011
8.43
 160,160 8.46 8.49 8.37 9,080 0 0.3
01/04/2011
8.46
 288,980 8.43 8.57 8.37 9,080 5,000 0.1
31/03/2011
8.43
 314,760 8.37 8.57 8.40 34,080 25,470 0.2
30/03/2011
8.37
 414,090 8.43 8.43 8.31 27,250 46,670 -0.6
29/03/2011
8.43
 437,360 8.52 8.63 8.40 18,080 5,000 0.4
28/03/2011
8.52
 388,400 8.49 8.60 8.49 9,080 5,000 0.1
25/03/2011
8.49
 305,500 8.43 8.57 8.40 15,220 30,000 -0.4
24/03/2011
8.43
 124,570 8.57 8.60 8.43 36,970 0 1.1
23/03/2011
8.57
 404,480 8.43 8.66 8.43 53,340 30,000 0.7
22/03/2011
8.43
 772,370 8.46 8.72 8.40 102,330 18,190 2.4
21/03/2011
8.46
 349,050 8.69 9.01 8.46 2,000 84,590 -2.4
18/03/2011
8.69
 657,110 8.28 8.69 8.20 557,130 205,750 10.4
17/03/2011
8.28
 504,030 8.34 8.49 8.05 314,260 180,960 3.8
16/03/2011
8.34
 916,020 7.99 8.37 7.93 389,140 247,940 4.0
15/03/2011
7.99
 1,135,370 7.64 8.02 7.61 229,480 397,010 -4.6
14/03/2011
7.64
 886,590 7.79 8.14 7.64 287,400 29,000 7.1
11/03/2011
7.79
 291,260 7.44 7.79 7.79 22,080 530 0.6
10/03/2011
7.44
 647,780 7.09 7.44 6.98 3,800 214,990 -5.3
09/03/2011
7.09
 227,280 7.21 7.21 6.98 34,050 0 0.8
08/03/2011
7.21
 304,980 7.27 7.29 7.18 15,950 21,330 -0.1
07/03/2011
7.27
 218,370 7.24 7.29 7.24 41,470 0 1.0
04/03/2011
7.24
 220,660 7.12 7.24 7.09 72,790 1,070 1.8
03/03/2011
7.12
 437,130 7.18 7.21 6.95 173,680 115,000 1.4
02/03/2011
7.18
 748,000 7.53 7.53 7.18 62,680 0 1.6
01/03/2011
7.53
 229,730 7.59 7.59 7.50 3,080 113,580 -2.9
28/02/2011
7.59
 197,190 7.64 7.73 7.56 7,680 2,680 0.1
25/02/2011
7.64
 275,260 7.56 7.73 7.50 30,580 0 0.8
24/02/2011
7.56
 572,520 7.64 7.64 7.27 5,070 247,110 -6.1
23/02/2011
7.64
 385,240 7.56 7.76 7.56 34,700 0 0.9
22/02/2011
7.56
 506,110 7.88 7.88 7.56 27,070 197,570 -4.5
21/02/2011
7.88
 795,260 8.28 8.28 7.88 45,500 0 1.2
18/02/2011
8.28
 303,420 8.66 8.66 8.25 43,130 1,320 1.2
17/02/2011
8.66
 421,730 8.75 8.75 8.60 31,700 36,530 -0.1
16/02/2011
8.75
 76,000 8.84 8.86 8.75 10,690 21,160 -0.3
15/02/2011
8.84
 296,260 8.86 8.86 8.75 68,670 80,290 -0.4
14/02/2011
8.86
 277,460 9.04 9.07 8.86 42,070 165,940 -3.8
11/02/2011
9.04
 186,000 9.10 9.16 9.01 8,890 117,580 -3.4
10/02/2011
9.10
 212,260 9.24 9.24 9.10 52,070 15,620 1.1
09/02/2011
9.24
 237,210 9.27 9.33 9.18 61,370 5,010 1.8
08/02/2011
9.27
 147,730 9.30 9.36 9.27 4,070 0 0.1
28/01/2011
9.30
 324,460 9.18 9.45 9.18 48,490 2,410 1.5
27/01/2011
9.18
 265,010 8.98 9.18 8.92 63,740 50,000 0.4
26/01/2011
8.98
 254,570 8.89 9.18 8.89 10,130 30,000 -0.6
25/01/2011
8.89
 115,570 8.95 8.98 8.89 20,120 7,650 0.4
24/01/2011
8.95
 171,320 9.01 9.21 8.95 11,460 0 0.4
21/01/2011
9.01
 312,150 8.98 9.13 9.01 39,580 55,210 -0.5
20/01/2011
8.98
 418,970 9.07 9.24 8.98 21,040 214,070 -6.0
19/01/2011
9.07
 353,480 8.98 9.13 9.01 75,920 560 2.3
18/01/2011
8.98
 303,890 9.24 9.27 8.98 114,090 0 3.6
17/01/2011
9.24
 364,780 9.16 9.47 9.24 253,770 0 8.2
14/01/2011
9.16
 315,330 9.01 9.16 8.95 100,310 0 3.1
13/01/2011
9.01
 261,720 8.86 9.13 8.78 82,970 1,230 2.5
12/01/2011
8.86
 226,550 8.60 8.98 8.69 2,060 3,770 -0.1
11/01/2011
8.60
 334,680 8.95 8.95 8.60 42,920 40,830 0.1
10/01/2011
8.95
 270,360 9.21 9.24 8.95 32,010 500 1.0
07/01/2011
9.21
 182,450 9.21 9.39 9.21 2,320 6,660 -0.1
06/01/2011
9.21
 350,890 9.36 9.36 9.21 24,090 173,700 -4.8
05/01/2011
9.36
 322,840 9.59 9.59 9.36 26,570 0 0.9
04/01/2011
9.59
 152,600 9.65 9.82 9.59 18,320 11,000 0.2
31/12/2010
9.65
 169,200 9.56 9.65 9.53 2,060 9,930 -0.3
30/12/2010
9.56
 381,510 9.56 9.68 9.53 27,870 76,000 -1.6
29/12/2010
9.56
 441,680 9.82 10.03 9.56 7,690 25,000 -0.6
28/12/2010
9.82
 475,330 9.56 10.03 9.56 7,490 12,000 -0.1
27/12/2010
9.56
 248,200 9.59 9.74 9.53 18,520 0 0.6
24/12/2010
9.59
 338,710 9.62 9.79 9.56 23,800 25,000 -0.0
23/12/2010
9.62
 812,500 9.82 9.88 9.62 39,040 1,840 1.2
22/12/2010
9.82
 409,000 10.11 10.20 9.82 90,090 58,630 1.1
21/12/2010
10.11
 754,080 10.09 10.32 9.88 139,730 2,830 4.7
20/12/2010
10.09
 640,240 10.29 10.55 10.09 7,770 4,000 0.1
17/12/2010
10.29
 1,083,110 9.85 10.29 9.85 81,770 115,200 -1.1
16/12/2010
9.85
 1,589,830 10.03 10.26 9.82 60,160 87,050 -0.9
15/12/2010
10.03
 1,305,020 10.17 10.49 9.97 12,090 50,930 -1.4
14/12/2010
10.17
 2,114,730 10.38 10.81 9.91 514,160 36,220 17.2
13/12/2010
10.38
 444,520 9.88 10.38 10.38 6,000 220,000 -7.6
10/12/2010
9.88
 1,760,610 9.42 9.88 9.82 187,280 323,330 -4.6
09/12/2010
9.42
 1,485,450 8.98 9.42 8.98 159,100 533,960 -12.0
08/12/2010
8.98
 1,537,260 9.45 9.62 8.98 186,620 55,000 4.1
07/12/2010
9.45
 1,814,680 9.94 10.43 9.45 416,240 490,210 -2.5
06/12/2010
9.94
 1,795,550 9.47 9.94 9.47 302,070 180,010 4.2
03/12/2010
9.47
 864,760 9.04 9.47 9.47 23,940 150,010 -4.1
02/12/2010
9.04
 1,204,420 8.63 9.04 9.01 111,660 102,540 0.3
01/12/2010
8.63
 223,590 8.23 8.63 8.63 0 78,890 -2.3
30/11/2010
8.23
 669,000 7.85 8.23 8.08 50,520 248,420 -5.6
29/11/2010
7.85
 356,690 7.91 7.91 7.79 180,590 196,860 -0.4
26/11/2010
7.91
 247,630 7.93 8.02 7.82 98,230 59,860 1.0
25/11/2010
7.93
 418,380 7.91 7.99 7.93 104,130 141,410 -1.0
24/11/2010
7.91
 984,160 8.31 8.31 7.91 272,770 57,850 5.9
23/11/2010
8.31
 230,580 8.08 8.34 8.14 170,470 0 4.8
22/11/2010
8.08
 164,780 8.14 8.14 7.79 107,340 13,600 2.6
19/11/2010
8.14
 219,640 8.17 8.28 8.14 188,380 112,780 2.1
18/11/2010
8.17
 187,650 8.02 8.17 8.02 109,940 106,620 0.1
17/11/2010
8.02
 160,190 8.02 8.08 7.88 76,120 103,770 -0.8
16/11/2010
8.02
 313,850 8.02 8.08 7.96 170,350 60,500 3.0
15/11/2010
8.02
 296,590 8.43 8.43 8.02 116,030 53,550 1.7
12/11/2010
8.43
 230,420 8.86 8.86 8.43 43,990 135,890 -2.7
11/11/2010
8.86
 423,230 9.30 9.30 8.86 284,440 69,940 6.6
10/11/2010
9.30
 136,310 9.33 9.59 9.27 23,380 2,900 0.7
09/11/2010
9.33
 223,430 9.45 9.45 9.24 26,150 60,000 -1.1
08/11/2010
9.45
 69,020 9.56 9.56 9.42 14,830 8,570 0.2

Chính sách bảo mật | Điều khoản sử dụng |