CTCP Gemadept (gmd)

65.90
0.10
(0.15%)
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)
14/06/2004
5.91
 14,030 5.85 5.91 5.91 0 0 0
11/06/2004
5.85
 2,540 5.85 5.91 5.85 0 0 0
10/06/2004
5.85
 510 5.80 5.85 5.80 0 0 0
09/06/2004
5.80
 13,350 5.80 5.80 5.75 0 0 0
08/06/2004
5.80
 1,770 5.91 5.91 5.80 0 0 0
07/06/2004
5.91
 2,810 5.96 5.96 5.91 0 0 0
04/06/2004
5.96
 3,710 6.01 6.01 5.96 0 0 0
03/06/2004
6.01
 1,000 6.06 6.06 6.01 0 0 0
02/06/2004
6.06
 1,420 6.06 6.06 6.06 0 0 0
01/06/2004
6.06
 760 6.06 6.06 6.06 0 0 0
31/05/2004
6.06
 2,720 6.06 6.06 6.06 0 0 0
28/05/2004
6.06
 1,630 6.06 6.06 6.06 0 0 0
27/05/2004
6.06
 390 6.17 6.17 6.06 0 0 0
26/05/2004
6.17
 2,550 6.49 6.49 6.17 0 0 0
25/05/2004
6.49
 7,700 6.76 6.76 6.49 0 0 0
24/05/2004
6.76
 7,770 6.76 6.81 6.76 0 0 0
21/05/2004
6.76
 5,700 6.76 6.76 6.76 0 0 0
20/05/2004
6.76
 1,500 6.81 6.81 6.76 0 0 0
19/05/2004
6.81
 11,380 6.81 6.81 6.76 0 0 0
18/05/2004
6.81
 10,210 6.70 6.92 6.81 0 0 0
17/05/2004
6.70
 1,380 6.76 6.76 6.70 0 0 0
14/05/2004
6.76
 440 6.76 6.81 6.76 0 0 0
13/05/2004
6.76
 6,750 6.81 6.81 6.76 0 0 0
12/05/2004
6.81
 9,110 6.54 6.81 6.54 0 0 0
11/05/2004
6.54
 3,640 6.60 6.60 6.54 0 0 0
10/05/2004
6.60
 1,000 6.81 6.81 6.60 0 0 0
07/05/2004
6.81
 80 6.81 6.81 6.76 0 0 0
06/05/2004
6.81
 640 6.86 6.86 6.81 0 0 0
05/05/2004
6.86
 860 6.92 6.92 6.86 0 0 0
04/05/2004
6.92
 3,970 6.92 6.92 6.92 0 0 0
29/04/2004
6.92
 16,870 6.81 6.92 6.86 0 0 0
28/04/2004
6.81
 12,700 6.76 6.81 6.76 0 0 0
27/04/2004
6.76
 23,010 6.76 6.81 6.76 0 0 0
26/04/2004
6.76
 4,200 6.60 6.76 6.70 0 0 0
23/04/2004
6.60
 8,800 6.49 6.60 6.54 0 0 0
22/04/2004
6.49
 6,890 6.33 6.49 6.49 0 0 0
21/04/2004
6.33
 100 6.33 6.49 6.33 0 0 0
20/04/2004
6.33
 6,990 6.38 6.38 6.28 0 0 0
19/04/2004
6.38
 7,770 6.38 6.54 6.38 0 0 0
16/04/2004
6.38
 9,530 6.12 6.38 6.22 0 0 0
15/04/2004
6.12
 6,570 6.01 6.12 6.01 0 0 0
14/04/2004
6.01
 4,770 6.01 6.01 6.01 0 0 0
13/04/2004
6.01
 5,980 6.06 6.06 6.01 0 0 0
12/04/2004
6.06
 9,100 6.28 6.28 6.06 0 0 0
09/04/2004
6.28
 750 6.38 6.49 6.28 0 0 0
08/04/2004
6.38
 10,530 6.70 6.70 6.38 0 0 0
07/04/2004
6.70
 3,060 6.76 6.76 6.70 0 0 0
06/04/2004
6.76
 5,680 6.92 6.92 6.76 0 0 0
05/04/2004
6.92
 13,400 6.70 6.92 6.86 0 0 0
02/04/2004
6.70
 10,330 6.81 6.81 6.70 0 0 0
01/04/2004
6.81
 28,800 6.86 6.92 6.81 0 0 0
31/03/2004
6.86
 24,670 6.70 6.86 6.70 0 0 0
30/03/2004
6.70
 31,150 6.70 6.70 6.70 0 0 0
29/03/2004
6.70
 14,140 6.60 6.86 6.70 0 0 0
26/03/2004
6.60
 33,420 6.33 6.60 6.49 0 0 0
25/03/2004
6.33
 34,590 6.06 6.33 6.06 0 0 0
24/03/2004
6.06
 44,490 6.06 6.06 6.06 0 0 0
23/03/2004
6.06
 29,410 6.06 6.06 6.06 0 0 0
22/03/2004
6.06
 18,000 5.96 6.06 6.06 0 0 0
19/03/2004
5.96
 42,630 5.96 5.96 5.96 0 0 0
18/03/2004
5.96
 12,670 5.85 5.96 5.85 0 0 0
17/03/2004
5.85
 22,530 5.75 5.96 5.85 0 0 0
16/03/2004
5.75
 26,310 5.69 5.75 5.69 0 0 0
15/03/2004
5.69
 24,540 5.53 5.69 5.53 0 0 0
12/03/2004
5.53
 33,070 5.53 5.53 5.53 0 0 0
11/03/2004
5.53
 21,560 5.48 5.53 5.48 0 0 0
10/03/2004
5.48
 62,280 5.37 5.48 5.32 0 0 0
09/03/2004
5.37
 60,860 5.43 5.43 5.32 0 0 0
08/03/2004
5.43
 63,120 5.43 5.43 5.43 0 0 0
05/03/2004
5.43
 42,600 5.43 5.43 5.43 0 0 0
04/03/2004
5.43
 31,500 5.43 5.43 5.43 0 0 0
03/03/2004
5.43
 71,460 5.43 5.43 5.43 0 0 0
02/03/2004
5.43
 17,230 5.48 5.48 5.43 0 0 0
01/03/2004
5.48
 44,120 5.32 5.48 5.48 0 0 0
27/02/2004
5.32
 52,760 5.19 5.32 5.19 0 0 0
26/02/2004
5.19
 10,150 5.21 5.21 5.19 0 0 0
25/02/2004
5.21
 36,650 5.21 5.37 5.21 0 0 0
24/02/2004
5.21
 32,700 5.21 5.32 5.21 0 0 0
23/02/2004
5.21
 18,990 5.00 5.21 5.05 0 0 0
20/02/2004
5.00
 17,460 4.89 5.00 4.99 0 0 0
19/02/2004
4.89
 24,580 4.83 4.89 4.82 0 0 0
18/02/2004
4.83
 23,800 4.88 4.88 4.83 0 0 0
17/02/2004
4.88
 13,030 4.68 4.88 4.54 0 0 0
16/02/2004
4.68
 13,700 4.69 4.69 4.68 0 0 0
13/02/2004
4.69
 13,150 4.68 4.69 4.65 0 0 0
12/02/2004
4.68
 2,980 4.65 4.73 4.68 0 0 0
11/02/2004
4.65
 1,550 4.68 4.68 4.64 0 0 0
10/02/2004
4.68
 11,550 4.68 4.68 4.68 0 0 0
09/02/2004
4.68
 11,980 4.68 4.68 4.68 0 0 0
06/02/2004
4.68
 10,100 4.68 4.68 4.68 0 0 0
05/02/2004
4.68
 25,320 4.58 4.79 4.68 0 0 0
04/02/2004
4.58
 19,750 4.36 4.58 4.36 0 0 0
03/02/2004
4.36
 15,550 4.54 4.54 4.36 0 0 0
02/02/2004
4.54
 13,800 4.78 4.78 4.54 0 0 0
30/01/2004
4.78
 41,080 4.79 5.02 4.78 0 0 0
29/01/2004
4.79
 52,550 4.56 4.79 4.79 0 0 0
28/01/2004
4.56
 10,100 4.35 4.56 4.56 0 0 0
27/01/2004
4.35
 780 4.15 4.35 4.35 0 0 0
16/01/2004
4.15
 4,180 4.10 4.15 4.15 0 0 0
15/01/2004
4.10
 4,300 4.05 4.10 4.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |