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
(2024-10-15) 		1.51 2.35% 30,248,300 2,122,437 130.1
60.72
65.90
65.90
2 tháng
(2024-09-16) 		0.83 1.28% 42,064,900 2,548,482 165.3
60.72
67.28
65.90
3 tháng
(2024-08-16) 		-2.06 -3.04% 59,283,400 2,076,122 128.4
60.72
71.03
65.90
6 tháng
(2024-05-20) 		-3.68 -5.30% 143,978,500 3,236,141 223.3
60.72
72.07
65.90
12 tháng
(2023-11-20) 		8.18 14.16% 306,555,400 1,239,527 69.9
55.57
72.07
65.90
24 tháng
(2022-11-25) 		28.90 78.12% 538,440,000 7,450,809 457.5
35.87
72.07
65.90
36 tháng
(2021-11-30) 		26.83 68.66% 1,013,371,400 32,967,704 1,693.3
31.45
72.07
65.90
60 tháng
(2019-12-11) 		49.14 293.22% 2,010,990,500 10,361,784 1,031.8
10.94
72.07
65.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2006
7.95
 3,630 7.95 7.95 7.95 0 0 0
11/01/2006
7.95
 5,590 7.95 7.95 7.95 0 0 0
10/01/2006
7.95
 7,020 7.95 8.00 7.95 0 0 0
09/01/2006
7.95
 2,630 8.00 8.00 7.95 0 0 0
06/01/2006
8.00
 2,570 7.95 8.00 8.00 0 0 0
05/01/2006
7.95
 8,730 7.89 7.95 7.89 0 0 0
04/01/2006
7.89
 4,670 7.95 7.95 7.89 0 0 0
03/01/2006
7.95
 7,100 7.95 7.95 7.95 0 0 0
30/12/2005
7.95
 4,840 8.00 8.00 7.95 0 0 0
29/12/2005
8.00
 4,320 8.00 8.00 7.95 0 0 0
28/12/2005
8.00
 1,300 8.00 8.00 8.00 0 0 0
27/12/2005
8.00
 11,520 8.00 8.00 8.00 0 0 0
26/12/2005
8.00
 15,090 8.00 8.00 8.00 0 0 0
23/12/2005
8.00
 13,330 8.12 8.12 8.00 0 0 0
22/12/2005
8.12
 2,720 8.00 8.12 8.00 0 0 0
21/12/2005
8.00
 25,060 7.95 8.00 7.95 0 0 0
20/12/2005
7.95
 45,700 7.78 7.95 7.95 0 0 0
19/12/2005
7.78
 6,050 7.83 7.83 7.78 0 0 0
16/12/2005
7.83
 24,500 7.83 7.83 7.83 0 0 0
15/12/2005
7.83
 32,510 7.89 7.89 7.83 0 0 0
14/12/2005
7.89
 21,710 7.89 7.95 7.89 0 0 0
13/12/2005
7.89
 15,410 7.95 7.95 7.89 0 0 0
12/12/2005
7.95
 26,940 7.72 8.00 7.95 0 0 0
09/12/2005
7.72
 21,610 7.43 7.72 7.55 0 0 0
08/12/2005
7.43
 8,850 7.49 7.49 7.43 0 0 0
07/12/2005
7.49
 15,100 7.49 7.49 7.49 0 0 0
06/12/2005
7.49
 14,010 7.49 7.49 7.43 0 0 0
05/12/2005
7.49
 20,660 7.38 7.49 7.38 0 0 0
02/12/2005
7.38
 22,700 7.38 7.38 7.38 0 0 0
01/12/2005
7.38
 9,440 7.38 7.38 7.32 0 0 0
30/11/2005
7.38
 27,210 7.38 7.38 7.38 0 0 0
29/11/2005
7.38
 6,510 7.32 7.38 7.32 0 0 0
28/11/2005
7.32
 6,810 7.32 7.32 7.32 0 0 0
25/11/2005
7.32
 22,390 7.26 7.32 7.26 0 0 0
24/11/2005
7.26
 11,170 7.26 7.26 7.26 0 0 0
23/11/2005
7.26
 25,300 7.20 7.26 7.20 0 0 0
22/11/2005
7.20
 17,370 7.20 7.20 7.20 0 0 0
21/11/2005
7.20
 14,050 7.20 7.20 7.20 0 0 0
18/11/2005
7.20
 18,170 7.26 7.26 7.20 0 0 0
17/11/2005
7.26
 41,600 7.32 7.32 7.26 0 0 0
16/11/2005
7.32
 14,270 7.32 7.32 7.32 0 0 0
15/11/2005
7.32
 16,830 7.38 7.38 7.32 0 0 0
14/11/2005
7.38
 19,500 7.43 7.43 7.38 0 0 0
11/11/2005
7.43
 38,980 7.32 7.43 7.43 0 0 0
10/11/2005
7.32
 42,950 7.32 7.32 7.32 0 0 0
09/11/2005
7.32
 23,410 7.32 7.32 7.32 0 0 0
08/11/2005
7.32
 16,820 7.32 7.32 7.32 0 0 0
07/11/2005
7.32
 60,320 7.20 7.32 7.20 0 0 0
04/11/2005
7.20
 121,980 7.09 7.32 7.20 0 0 0
03/11/2005
7.09
 12,710 6.80 7.09 7.09 0 0 0
02/11/2005
6.80
 6,740 6.52 6.80 6.80 0 0 0
01/11/2005
6.52
 25,590 6.23 6.52 6.52 0 0 0
31/10/2005
6.23
 48,790 6.18 6.23 6.18 0 0 0
28/10/2005
6.18
 21,770 6.18 6.18 6.18 0 0 0
27/10/2005
6.18
 29,890 6.18 6.18 6.18 0 0 0
26/10/2005
6.18
 32,010 6.18 6.18 6.18 0 0 0
25/10/2005
6.18
 33,850 6.18 6.18 6.18 0 0 0
24/10/2005
6.18
 19,660 6.12 6.18 6.06 0 0 0
21/10/2005
6.12
 16,390 6.12 6.12 6.12 0 0 0
20/10/2005
6.12
 8,510 6.12 6.12 6.12 0 0 0
19/10/2005
6.12
 2,950 6.12 6.12 6.06 0 0 0
18/10/2005
6.12
 17,620 6.12 6.12 6.12 0 0 0
17/10/2005
6.12
 10,330 6.12 6.12 6.12 0 0 0
14/10/2005
6.12
 17,730 6.06 6.12 6.12 0 0 0
13/10/2005
6.06
 17,460 6.00 6.06 6.00 0 0 0
12/10/2005
6.00
 18,300 6.00 6.00 6.00 0 0 0
11/10/2005
6.00
 1,800 6.06 6.06 6.00 0 0 0
10/10/2005
6.06
 6,590 6.06 6.06 6.06 0 0 0
07/10/2005
6.06
 12,790 6.00 6.06 6.00 0 0 0
06/10/2005
6.00
 10,610 6.00 6.00 5.95 0 0 0
05/10/2005
6.00
 7,160 6.00 6.00 5.95 0 0 0
04/10/2005
6.00
 11,200 6.06 6.06 6.00 0 0 0
03/10/2005
6.06
 9,280 6.12 6.12 6.06 0 0 0
30/09/2005
6.12
 25,040 5.83 6.12 6.12 0 0 0
29/09/2005
5.83
 11,580 5.83 5.83 5.83 0 0 0
28/09/2005
5.83
 4,230 5.89 5.89 5.83 0 0 0
27/09/2005
5.89
 15,000 5.89 5.89 5.89 0 0 0
26/09/2005
5.89
 18,050 5.89 5.89 5.89 0 0 0
23/09/2005
5.89
 10,790 5.89 5.95 5.89 0 0 0
22/09/2005
5.89
 26,140 5.95 5.95 5.89 0 0 0
21/09/2005
5.95
 57,570 6.00 6.06 5.95 0 0 0
20/09/2005
6.00
 61,930 5.83 6.00 5.95 0 0 0
19/09/2005
5.83
 8,180 5.77 5.83 5.77 0 0 0
16/09/2005
5.77
 3,880 5.72 5.77 5.77 0 0 0
15/09/2005
5.72
 9,220 5.72 5.72 5.72 0 0 0
14/09/2005
5.72
 7,820 5.77 5.77 5.72 0 0 0
13/09/2005
5.77
 11,910 5.77 5.77 5.77 0 0 0
12/09/2005
5.77
 15,000 5.72 5.83 5.77 0 0 0
09/09/2005
5.72
 3,350 5.72 5.72 5.72 0 0 0
08/09/2005
5.72
 11,520 5.72 5.77 5.72 0 0 0
07/09/2005
5.72
 19,330 5.71 5.72 5.72 0 0 0
06/09/2005
5.71
 5,580 5.72 5.72 5.69 0 0 0
05/09/2005
5.72
 3,590 5.77 5.77 5.72 0 0 0
01/09/2005
5.77
 16,200 5.77 5.77 5.77 0 0 0
31/08/2005
5.77
 8,420 5.83 5.83 5.77 0 0 0
30/08/2005
5.83
 13,440 5.67 5.83 5.83 0 0 0
29/08/2005
5.67
 7,460 5.60 5.67 5.63 0 0 0
26/08/2005
5.60
 12,050 5.59 5.60 5.60 0 0 0
25/08/2005
5.59
 8,570 5.58 5.59 5.56 0 0 0
24/08/2005
5.58
 8,520 5.59 5.59 5.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |