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
(2024-10-14) 		1.09 1.68% 29,328,400 1,966,065 119.8
60.72
65.90
65.90
2 tháng
(2024-09-13) 		0.15 0.23% 40,991,400 2,336,540 150.7
60.72
67.28
65.90
3 tháng
(2024-08-14) 		-1.21 -1.81% 59,306,300 2,614,180 172.6
60.72
71.03
65.90
6 tháng
(2024-05-16) 		-4.10 -5.86% 146,221,300 3,106,899 215.2
60.72
72.07
65.90
12 tháng
(2023-11-20) 		8.18 14.16% 305,170,700 1,084,585 59.7
55.57
72.07
65.90
24 tháng
(2022-11-23) 		30.67 87.07% 538,233,100 8,149,867 486.0
35.23
72.07
65.90
36 tháng
(2021-11-29) 		26.75 68.32% 1,013,735,900 32,951,762 1,689.7
31.45
72.07
65.90
60 tháng
(2019-12-09) 		49.07 291.51% 2,009,971,730 10,206,992 1,021.6
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)
21/06/2022
39.78
 4,110,400 42.45 42.68 39.54 753,600 870,800 -5.9
20/06/2022
42.45
 2,907,800 43.54 44.25 42.37 579,000 311,800 14.9
17/06/2022
43.54
 3,565,000 42.68 43.78 41.35 763,900 108,200 36.4
16/06/2022
42.68
 2,479,800 41.19 43.31 41.98 209,000 47,000 8.8
15/06/2022
41.19
 2,116,400 41.66 42.21 40.33 345,000 280,100 3.4
14/06/2022
41.66
 2,865,700 40.41 42.21 39.78 491,000 213,500 14.7
13/06/2022
40.41
 5,711,500 43.15 43.15 40.41 1,106,700 35,900 55.1
10/06/2022
43.15
 4,882,400 46.29 46.92 43.15 578,600 14,500 31.0
09/06/2022
46.29
 3,673,900 47.15 47.23 45.90 52,000 121,800 -4.1
08/06/2022
47.15
 2,869,800 48.17 48.80 47.08 177,100 278,100 -6.1
07/06/2022
48.17
 4,032,200 46.92 48.25 45.51 8,900 306,600 -18.3
06/06/2022
46.92
 7,791,200 45.90 48.49 45.90 589,300 1,916,100 -80.7
03/06/2022
45.90
 3,116,200 45.11 46.53 44.41 138,500 268,200 -7.6
02/06/2022
45.11
 2,953,400 45.90 46.92 45.11 55,200 512,000 -26.3
01/06/2022
45.90
 4,321,700 43.78 45.90 43.15 57,100 477,300 -24.6
31/05/2022
43.78
 3,087,000 44.41 45.82 43.78 86,500 100,300 -0.8
30/05/2022
44.41
 2,402,100 43.39 44.88 42.60 254,000 20,100 13.2
27/05/2022
43.39
 3,247,100 42.13 44.17 42.13 219,200 9,200 11.6
26/05/2022
42.13
 1,739,700 42.76 43.15 41.98 310,800 11,400 16.1
25/05/2022
42.76
 3,751,300 40.33 43.00 40.41 238,500 338,000 -5.4
24/05/2022
40.33
 858,900 39.62 40.41 39.23 22,300 20,100 0.1
23/05/2022
39.62
 1,204,600 39.07 40.72 38.84 147,700 124,600 1.2
20/05/2022
39.07
 1,914,500 40.01 40.72 38.84 34,900 112,700 -3.9
19/05/2022
40.01
 1,728,900 40.17 40.80 38.99 39,700 175,200 -6.9
18/05/2022
40.17
 1,982,700 40.56 41.98 40.09 196,200 140,300 2.9
17/05/2022
40.56
 3,938,200 37.97 40.56 35.35 1,146,000 30,400 57.7
16/05/2022
37.97
 3,057,200 40.80 42.76 37.97 331,800 16,100 15.3
13/05/2022
40.80
 3,165,800 43.86 44.33 40.80 435,400 136,200 16.1
12/05/2022
43.86
 5,734,700 44.33 46.21 43.62 408,200 560,800 -8.8
11/05/2022
44.33
 2,018,900 43.15 44.56 43.15 230,000 113,300 6.5
10/05/2022
43.15
 1,708,900 41.98 43.23 40.09 199,400 404,200 -11.3
09/05/2022
41.98
 3,568,900 44.02 44.02 41.03 1,212,900 80,900 60.6
06/05/2022
44.02
 4,339,200 43.70 45.43 42.52 898,700 986,300 -4.9
05/05/2022
43.70
 2,748,000 44.33 45.11 43.07 414,100 317,000 5.4
04/05/2022
44.33
 2,454,200 42.68 44.88 41.98 4,600 43,600 -2.2
29/04/2022
42.68
 1,834,400 42.21 43.00 41.90 331,800 0 18.0
28/04/2022
42.21
 2,595,800 41.82 43.39 42.13 326,600 102,700 12.2
27/04/2022
41.82
 1,702,400 40.41 42.37 39.86 277,500 90,600 9.8
26/04/2022
40.41
 2,805,500 38.25 40.88 36.17 902,700 280,600 30.2
25/04/2022
38.25
 4,328,000 41.11 41.11 38.25 945,400 34,400 45.0
22/04/2022
41.11
 5,448,200 43.62 43.94 40.64 731,800 130,600 31.3
21/04/2022
43.62
 2,008,600 43.62 44.72 41.82 147,900 5,000 7.9
20/04/2022
43.62
 2,570,300 45.11 46.21 43.15 339,800 274,700 3.9
19/04/2022
45.11
 3,745,800 44.02 46.60 44.33 660,900 76,200 34.2
18/04/2022
44.02
 2,269,300 44.96 45.74 43.62 3,000 65,500 -3.6
15/04/2022
44.96
 2,769,800 44.33 45.90 43.62 24,200 9,100 0.9
14/04/2022
44.33
 1,500,200 43.70 44.88 43.62 61,000 112,000 -2.9
13/04/2022
43.70
 2,542,200 40.88 43.70 41.03 871,100 2,500 46.9
12/04/2022
40.88
 1,925,200 43.00 43.78 40.88 19,900 376,200 -19.4
08/04/2022
43.00
 2,202,100 44.09 44.56 42.76 89,500 0 5.0
07/04/2022
44.09
 3,956,200 45.58 45.98 43.15 92,600 315,000 -12.7
06/04/2022
45.58
 3,138,800 46.68 47.62 45.35 46,000 32,200 0.8
05/04/2022
46.68
 3,848,300 46.21 48.17 45.90 86,500 683,500 -35.9
04/04/2022
46.21
 3,446,600 45.51 46.92 45.11 975,800 315,800 39.0
01/04/2022
45.51
 2,562,300 45.82 46.53 44.72 51,700 54,400 -0.2
31/03/2022
45.82
 2,149,600 45.11 46.13 45.11 313,600 46,100 15.5
30/03/2022
45.11
 3,404,100 46.29 47.00 44.72 24,100 444,100 -24.5
29/03/2022
46.29
 5,425,200 44.17 46.68 44.25 335,500 486,200 -8.9
28/03/2022
44.17
 5,191,400 43.00 44.41 42.05 865,300 875,500 -0.5
25/03/2022
43.00
 3,140,800 43.78 44.02 42.37 169,100 761,100 -32.6
24/03/2022
43.78
 5,789,100 42.05 44.25 41.43 234,400 536,200 -16.8
23/03/2022
42.05
 2,233,600 42.84 43.54 42.05 50,700 42,700 0.4
22/03/2022
42.84
 3,443,500 42.68 43.78 41.82 1,227,900 72,400 63.1
21/03/2022
42.68
 2,407,700 42.29 42.92 41.98 758,900 39,400 39.1
18/03/2022
42.29
 2,628,000 41.58 42.76 41.35 486,300 6,000 25.7
17/03/2022
41.58
 2,264,900 41.98 42.37 41.11 749,500 32,100 38.3
16/03/2022
41.98
 2,357,300 41.11 42.60 41.03 588,600 301,600 15.4
15/03/2022
41.11
 4,176,100 40.72 41.35 38.44 1,608,500 1,783,400 -8.7
14/03/2022
40.72
 6,156,600 43.70 44.09 40.72 36,500 1,404,000 -73.5
11/03/2022
43.70
 3,028,400 43.15 44.25 42.76 236,900 718,000 -26.6
10/03/2022
43.15
 4,931,700 44.09 45.27 42.76 34,100 1,811,500 -99.0
09/03/2022
44.09
 6,222,700 41.27 44.09 41.27 364,200 1,176,200 -46.0
08/03/2022
41.27
 4,881,800 43.94 44.09 41.27 38,500 547,900 -27.8
07/03/2022
43.94
 3,521,400 43.15 45.51 42.76 16,700 89,400 -4.1
04/03/2022
43.15
 3,852,900 42.68 44.72 42.92 482,700 179,700 16.9
03/03/2022
42.68
 6,625,300 39.94 42.68 39.31 150,000 17,800 7.0
02/03/2022
39.94
 2,071,300 39.23 40.01 38.29 37,100 219,100 -9.0
01/03/2022
39.23
 2,258,800 38.99 40.41 38.95 115,300 400,100 -14.2
28/02/2022
38.99
 3,043,400 39.62 40.17 38.37 30,700 408,400 -18.8
25/02/2022
39.62
 2,841,200 40.33 41.35 39.39 247,100 362,000 -5.6
24/02/2022
40.33
 2,961,300 40.88 41.43 39.39 503,300 14,800 25.4
23/02/2022
40.88
 2,823,400 40.96 41.82 40.72 692,100 53,500 33.6
22/02/2022
40.96
 3,583,400 40.17 41.11 38.84 1,025,200 2,800 52.4
21/02/2022
40.17
 1,489,200 40.72 41.19 40.17 202,200 3,000 10.3
18/02/2022
40.72
 3,444,800 40.17 40.88 39.62 696,900 29,000 34.4
17/02/2022
40.17
 3,545,000 38.76 40.25 39.03 1,140,700 33,800 56.0
16/02/2022
38.76
 1,462,200 38.37 39.03 38.05 661,400 2,000 32.6
15/02/2022
38.37
 1,162,000 38.37 38.52 37.90 565,100 24,700 26.3
14/02/2022
38.37
 2,783,900 37.93 38.99 36.80 976,100 14,200 46.8
11/02/2022
37.93
 1,659,800 37.46 38.21 37.27 667,900 34,200 30.6
10/02/2022
37.46
 1,635,600 38.05 38.05 37.27 409,300 16,900 18.8
09/02/2022
38.05
 2,810,900 36.60 38.05 36.48 1,156,200 58,100 52.3
08/02/2022
36.60
 1,632,900 36.09 37.27 36.09 360,800 110,800 11.7
07/02/2022
36.09
 1,355,200 33.74 36.09 34.40 545,000 7,000 24.4
28/01/2022
33.74
 1,276,600 33.19 33.93 32.99 853,100 200,000 28.0
27/01/2022
33.19
 925,200 32.95 33.85 32.95 493,600 88,600 17.3
26/01/2022
32.95
 1,047,600 33.74 34.40 32.95 424,300 378,500 0.7
25/01/2022
33.74
 1,209,500 32.09 33.78 31.70 514,400 52,200 19.6
24/01/2022
32.09
 1,133,000 32.95 33.03 31.89 52,300 61,800 -0.4
21/01/2022
32.95
 602,300 32.95 33.42 32.95 103,300 55,500 2.0

Chính sách bảo mật | Điều khoản sử dụng |