CTCP Gemadept (gmd)

84.80
0.40
(0.47%)
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
(2024-04-17) 		4.30 5.34% 41,117,600 -1,259,510 -109.8
79
85.50
84.80
2 tháng
(2024-03-18) 		6.90 8.86% 72,219,500 -572,610 -57.6
77
85.50
84.80
3 tháng
(2024-02-19) 		14.10 19.94% 111,104,200 970,486 54.5
69.80
85.50
84.80
6 tháng
(2023-11-20) 		15.20 21.84% 162,576,900 -1,996,614 -153.3
67
85.50
84.80
12 tháng
(2023-05-23) 		36.75 76.48% 328,263,500 7,714,986 430.4
48.05
85.50
84.80
24 tháng
(2022-05-30) 		31.26 58.38% 573,516,300 16,786,363 837.0
37.92
85.50
84.80
36 tháng
(2021-06-02) 		48.87 136.01% 1,322,585,200 31,909,763 1,530.2
35.61
85.50
84.80
60 tháng
(2019-06-13) 		63.14 291.46% 1,927,038,010 7,125,653 808.6
13.19
85.50
84.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
84.80
0.40
 1,474,600 84.70 85.40 84.10 33,000 38,300 -0.5
#2 16/05/2024
84.40
1.40
 2,152,900 83.70 85.30 83.40 40,600 9,600 2.6
#3 15/05/2024
83
0.70
 1,560,500 82.90 83.70 82.20 8,600 154,400 -12.1
#4 14/05/2024
82.30
0.20
 1,190,200 82.40 83.40 81.70 16,600 207,700 -15.7
#5 13/05/2024
82.10
-1.50
 2,522,700 84.20 84.20 81.50 47,100 238,810 -15.9
#6 10/05/2024
83.60
-0.70
 1,527,900 85.50 85.50 83.40 15,700 377,900 -30.4
#7 09/05/2024
84.30
-0.60
 2,112,100 84.90 86.30 84.30 31,200 342,100 -26.6
#8 08/05/2024
84.90
0.20
 1,888,600 84 85.90 83.50 1,500 518,900 -43.6
#9 07/05/2024
84.70
0.50
 2,709,700 84.30 87.50 83.30 163,200 462,900 -25.6
#10 06/05/2024
84.20
-1.30
 1,675,400 85.30 85.30 83.70 9,100 487,500 -40.4
#11 03/05/2024
85.50
1.30
 4,046,100 85 85.50 82.50 178,800 139,200 3.3
#12 02/05/2024
84.20
0
 1,654,100 84.80 84.80 83.30 156,200 412,300 -21.5
#13 26/04/2024
84.20
2.80
 5,624,400 81.40 86.50 80.80 874,200 580,700 24.8
#14 25/04/2024
81.40
0.10
 1,284,400 81.50 81.50 80.10 138,100 109,500 2.4
#15 24/04/2024
81.30
2.30
 2,056,300 79.30 81.30 78.50 295,000 156,400 11.2
#16 23/04/2024
79
-0.80
 1,652,600 80.50 80.50 77.70 157,500 339,400 -14.2
#17 22/04/2024
79.80
-0.20
 864,700 81 81 79.50 25,000 2,400 1.8
#18 19/04/2024
80
-0.50
 1,664,600 80 80.80 78.40 369,600 13,300 28.5
#19 17/04/2024
80.50
2.10
 3,455,800 79 81.30 78.90 917,200 146,400 62.1
#20 16/04/2024
78.40
0.10
 2,020,200 78.30 79 76.60 0 300 -0.0
#21 15/04/2024
78.30
-3.40
 1,962,100 81.10 82.30 77 34,000 5,500 2.3
#22 12/04/2024
81.70
2.40
 2,689,900 80.10 82.40 79.50 0 120,000 -9.7
#23 11/04/2024
79.30
0.30
 644,300 77.50 79.30 77.50 1,300 0 0.1
#24 10/04/2024
79
0.40
 901,800 78.70 79.90 78.30 5,400 0 0.4
#25 09/04/2024
78.60
1.10
 649,700 78.30 78.60 77.40 30,700 0 2.4
#26 08/04/2024
77.50
-0.50
 909,200 78.10 78.70 77 62,500 1,400 4.8
#27 05/04/2024
78
-1.80
 1,262,500 79.30 79.60 78 0 5,400 -0.4
#28 04/04/2024
79.80
-0.70
 741,700 81 81 79.30 17,800 30,700 -1.0
#29 03/04/2024
80.50
0.30
 2,768,100 80.20 83.30 79.60 700 102,800 -8.3
#30 02/04/2024
80.20
0.70
 836,200 80.20 80.20 79.10 44,200 12,200 2.6
#31 01/04/2024
79.50
-0.20
 1,178,700 79.50 81 79 109,100 17,800 7.4
#32 29/03/2024
79.70
-0.30
 670,600 80.20 80.20 79.30 24,300 700 1.9
#33 28/03/2024
80
0
 805,800 80.90 80.90 79.10 12,800 119,200 -8.5
#34 27/03/2024
80
1.10
 1,632,800 79.30 81 78.40 81,500 259,100 -14.3
#35 26/03/2024
78.90
0.80
 824,300 78 79 77.70 17,700 20,000 -0.2
#36 25/03/2024
78.10
-0.50
 1,314,200 78.60 79.60 77.60 40,500 17,200 1.8
#37 22/03/2024
78.60
0.20
 1,198,000 78.40 79.20 77.70 91,500 81,500 0.8
#38 21/03/2024
78.40
0.40
 1,022,500 78 79.60 77.60 48,000 17,700 2.4
#39 20/03/2024
78
1
 2,051,700 77 78.60 76.30 262,200 40,500 17.3
#40 19/03/2024
77
-0.90
 1,982,800 77.90 78 76 316,500 207,700 8.4
#41 18/03/2024
77.90
-2.10
 3,034,800 80 80 74.70 633,900 88,000 41.9
#42 15/03/2024
80
-0.60
 1,794,500 80.60 80.60 79.30 747,400 296,200 36.0
#43 14/03/2024
80.60
0
 1,814,700 80.60 82.20 80.20 331,800 316,300 1.2
#44 13/03/2024
80.60
2.20
 2,526,800 78.40 82.30 78.80 73,800 381,700 -24.8
#45 12/03/2024
78.40
0.80
 1,869,900 77.60 79.90 77 310,500 240,100 5.6
#46 11/03/2024
77.60
-0.70
 2,380,000 78.30 78.70 75.80 334,400 291,100 3.4
#47 08/03/2024
78.30
-1.70
 2,473,400 80 80.70 78.20 289,012 301,620 -0.7
#48 07/03/2024
80
1.20
 2,342,600 78.80 80.30 78 739,900 620,200 9.4
#49 06/03/2024
78.80
-1.20
 2,200,500 80 80 77.50 336,346 473,100 -10.6
#50 05/03/2024
80
-0.40
 1,572,000 80.40 80.40 79.10 285,795 289,000 -0.3
#51 04/03/2024
80.40
-0.10
 2,141,500 80.50 81.60 79.50 686,246 807,912 -9.9
#52 01/03/2024
80.50
4.50
 2,990,100 76 81.20 75.20 314,300 335,200 -1.9
#53 29/02/2024
76
1
 1,596,900 75 76 74 344,900 165,600 13.6
#54 28/02/2024
75
0.90
 1,997,800 74.10 76.30 74 184,400 177,900 0.5
#55 27/02/2024
74.10
0
 1,800,000 74.10 75.20 73.80 556,600 506,500 3.7
#56 26/02/2024
74.10
4.30
 3,255,400 69.80 74.50 69.50 487,400 132,200 26.0
#57 23/02/2024
69.80
-1.50
 1,136,200 71.30 71.90 69.50 237,910 179,099 4.1
#58 22/02/2024
71.30
-0.40
 507,200 71.70 72 70.60 43,600 6,600 2.6
#59 21/02/2024
71.70
-0.30
 960,100 72 72 70.90 269,148 64,600 14.6
#60 20/02/2024
72
1.30
 1,486,900 70.70 72 70.20 663,600 133,900 37.8
#61 19/02/2024
70.70
0.90
 2,038,200 69.80 71.30 70.10 718,400 693,530 1.8
#62 16/02/2024
69.80
0.30
 966,200 69.50 69.90 69.20 160,800 156,900 0.3
#63 15/02/2024
69.50
0
 744,700 69.50 70.40 69.20 169,300 212,400 -3.0
#64 07/02/2024
69.50
0.50
 1,059,600 69 70.30 69.10 62,200 234,000 -12.0
#65 06/02/2024
69
0.20
 1,005,200 68.80 69.10 68.30 12,400 350,000 -23.2
#66 05/02/2024
68.80
0
 1,058,300 68.80 69.80 68.50 315,200 154,000 11.1
#67 02/02/2024
68.80
-0.20
 897,700 69 69.20 68 109,000 503,700 -27.0
#68 01/02/2024
69
0.90
 398,100 68.10 69 68.10 140,900 3,300 9.5
#69 31/01/2024
68.10
-1.40
 2,657,200 69.50 69.70 67.30 495,600 823,000 -22.2
#70 30/01/2024
69.50
-0.50
 543,400 70 70.20 69.50 277,900 136,300 9.9
#71 29/01/2024
70
-0.10
 370,700 70.10 70.20 69.60 47,500 111,400 -4.5
#72 26/01/2024
70.10
0.10
 525,600 70 70.50 69.80 193,800 122,200 5.0
#73 25/01/2024
70
-0.20
 313,300 70.20 70.50 69.50 110,200 52,300 4.0
#74 24/01/2024
70.20
0.10
 589,100 70.10 70.30 69.60 246,800 2,400 17.1
#75 23/01/2024
70.10
1.20
 1,039,000 68.90 70.40 68.90 149,000 127,500 1.5
#76 22/01/2024
68.90
-0.40
 598,200 69.30 69.30 68.70 270,200 188,400 5.6
#77 19/01/2024
69.30
-0.10
 914,300 69.40 69.60 68.80 307,400 387,800 -5.6
#78 18/01/2024
69.40
-0.30
 999,200 69.70 69.70 68.50 60,400 532,300 -32.5
#79 17/01/2024
69.70
0.90
 530,800 68.80 70.60 68.90 144,000 6,900 9.5
#80 16/01/2024
68.80
-0.40
 1,140,100 69.20 69.20 67.90 154,500 343,900 -12.9
#81 15/01/2024
69.20
-1.10
 975,400 70.30 70.70 69.20 251,500 203,500 3.3
#82 12/01/2024
70.30
-1.20
 1,620,500 71.50 71.50 69.50 389,100 269,900 8.3
#83 11/01/2024
71.50
-0.10
 813,500 71.60 72 70.80 117,800 310,200 -13.7
#84 10/01/2024
71.60
-0.10
 1,487,600 71.70 73.70 71.10 313,600 134,800 12.8
#85 09/01/2024
71.70
0
 750,500 71.70 72.30 71.30 308,800 28,300 20.1
#86 08/01/2024
71.70
0.60
 647,900 71.10 72 70.90 42,600 59,000 -1.2
#87 05/01/2024
71.10
-0.60
 780,500 71.70 71.70 70.90 65,400 125,700 -4.3
#88 04/01/2024
71.70
-0.30
 1,233,100 72 72.70 71.10 182,900 132,500 3.6
#89 03/01/2024
72
0.30
 750,200 71.70 72.30 71.20 150,600 93,400 4.1
#90 02/01/2024
71.70
1.20
 930,500 70.50 72.20 70.70 140,600 81,500 4.2
#91 29/12/2023
70.50
-1.50
 1,460,400 72 72.40 70.50 0 673,300 -47.8
#92 28/12/2023
72
0.20
 1,437,100 71.80 73.30 71.60 19,700 510,300 -35.5
#93 27/12/2023
71.80
0.30
 1,056,000 71.50 72.50 71.40 400 285,600 -20.5
#94 26/12/2023
71.50
-1.50
 1,166,200 73 73.80 71.50 0 485,400 -35.0
#95 25/12/2023
73
4.70
 2,434,500 68.30 73 68.50 12,100 504,100 -35.4
#96 22/12/2023
68.30
0.30
 378,000 68 68.70 68 50,000 93,600 -3.0
#97 21/12/2023
68
-0.50
 562,800 68.50 69 68 103,400 252,500 -10.2
#98 20/12/2023
68.50
0
 617,400 68.50 69 67.80 62,500 87,900 -1.8
#99 19/12/2023
68.50
0
 261,100 68.50 68.80 68 68,100 23,500 3.1
#100 18/12/2023
68.50
0.50
 579,900 68 68.50 67.10 54,300 130,800 -5.2

Chính sách bảo mật | Điều khoản sử dụng |