CTCP Gemadept (gmd)

61
-1.10
(-1.77%)
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
(2025-11-05) 		-4.90 -7.31% 27,437,000 -1,448,100 -90.6
61
67
61
2 tháng
(2025-10-06) 		-5.90 -8.68% 86,036,600 5,044,600 352.6
61
70.50
61
3 tháng
(2025-09-08) 		-4.10 -6.19% 141,247,000 6,375,400 449.5
61
74
61
6 tháng
(2025-06-09) 		8.77 16.45% 355,428,100 11,355,951 643.4
53.03
74
61
12 tháng
(2024-12-10) 		-2.65 -4.09% 558,936,500 -11,791,570 -685.4
40.84
74
61
24 tháng
(2023-12-18) 		7.12 12.94% 868,044,800 -12,573,775 -760.0
40.84
74
61
36 tháng
(2022-12-21) 		26.68 75.34% 1,106,449,700 -7,008,149 -397.7
34.72
74
61
60 tháng
(2020-12-31) 		37.96 157.26% 2,342,012,200 27,613,322 1,142.2
20.51
74
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
37.66
 1,231,600 37.81 37.97 37.43 800 65,000 -3.2
30/11/2021
37.81
 2,333,400 37.89 38.88 37.74 9,100 377,700 -18.5
29/11/2021
37.89
 1,749,200 37.55 38.27 36.83 146,100 7,100 6.6
26/11/2021
37.55
 2,602,300 38.73 38.73 37.51 24,300 76,400 -2.6
25/11/2021
38.73
 1,852,100 38.95 38.95 38.35 46,500 45,400 0.1
24/11/2021
38.95
 2,360,200 38.73 39.03 38.42 643,600 500 32.8
23/11/2021
38.73
 1,975,300 36.56 38.73 36.60 478,800 0 24.2
22/11/2021
36.56
 5,543,600 37.74 37.74 36.07 1,538,600 1,400 74.7
19/11/2021
37.74
 7,902,200 40.47 40.47 37.66 920,800 523,400 20.2
18/11/2021
40.47
 2,830,300 41.16 41.31 40.40 37,600 184,100 -7.9
17/11/2021
41.16
 2,856,600 41.84 41.91 41.08 320,200 453,200 -7.3
16/11/2021
41.84
 7,671,600 40.17 42.52 39.33 36,700 583,200 -29.9
15/11/2021
40.17
 3,786,500 40.02 40.85 39.86 301,000 1,800 16.0
12/11/2021
40.02
 4,570,800 40.62 40.62 39.48 414,200 296,100 6.2
11/11/2021
40.62
 4,234,800 41.23 41.38 40.24 208,300 1,000 11.1
10/11/2021
41.23
 2,920,000 41.38 41.69 40.85 30,700 3,300 1.5
09/11/2021
41.38
 8,318,100 39.64 41.69 40.09 233,700 566,300 -18.1
08/11/2021
39.64
 5,149,200 38.73 40.09 38.73 54,100 4,800 2.6
05/11/2021
38.73
 2,472,800 38.65 39.03 38.35 9,700 700 0.5
04/11/2021
38.65
 2,745,300 38.42 39.10 38.12 30,500 7,000 0.7
03/11/2021
38.42
 4,239,100 39.48 39.86 38.42 144,100 7,800 7.0
02/11/2021
39.48
 3,912,400 39.18 39.71 39.10 464,300 17,900 23.1
01/11/2021
39.18
 3,998,900 39.71 40.17 38.95 352,500 72,000 14.7
29/10/2021
39.71
 3,814,500 39.71 40.40 39.26 40,300 52,900 -0.7
28/10/2021
39.71
 6,615,400 38.80 40.02 38.73 84,900 10,000 3.8
27/10/2021
38.80
 4,309,800 38.27 39.10 38.35 131,900 10,900 6.2
26/10/2021
38.27
 2,020,100 37.97 38.73 37.47 106,100 1,600 5.2
25/10/2021
37.97
 3,030,000 37.74 38.95 37.36 155,100 152,700 0.1
22/10/2021
37.74
 3,895,500 38.04 38.12 37.43 0 152,000 -7.6
21/10/2021
38.04
 3,902,600 38.42 38.42 37.81 524,800 50,000 23.7
20/10/2021
38.42
 3,270,800 39.10 39.26 38.04 289,400 178,900 5.6
19/10/2021
39.10
 2,729,300 39.10 39.64 38.88 304,200 63,100 12.4
18/10/2021
39.10
 7,102,100 38.65 39.86 38.65 552,000 2,112,100 -80.9
15/10/2021
38.65
 2,379,200 38.88 39.26 38.42 463,500 394,000 3.6
14/10/2021
38.88
 4,930,100 38.35 39.48 38.19 671,400 1,264,400 -30.4
13/10/2021
38.35
 3,521,700 38.35 38.95 38.04 341,300 778,100 -22.1
12/10/2021
38.35
 4,179,100 38.73 38.73 37.97 318,200 1,392,300 -54.2
11/10/2021
38.73
 2,910,600 38.88 39.26 38.35 303,300 262,900 1.2
08/10/2021
38.88
 4,968,600 37.74 39.48 37.97 315,700 805,700 -24.9
07/10/2021
37.74
 3,768,400 36.45 37.85 36.45 264,300 776,900 -25.2
06/10/2021
36.45
 2,581,600 36.64 36.98 36.22 26,900 901,700 -42.2
05/10/2021
36.64
 3,092,800 37.43 37.43 36.64 245,700 806,200 -27.2
04/10/2021
37.43
 2,609,100 36.98 38.19 36.98 397,000 645,000 -12.3
01/10/2021
36.98
 1,634,600 37.66 37.93 36.83 668,885 1,204,985 -26.4
30/09/2021
37.66
 1,232,100 36.94 38.12 36.98 43,600 0 2.2
29/09/2021
36.94
 1,367,100 37.21 37.21 36.56 513,500 492,500 1.0
28/09/2021
37.21
 1,999,000 36.14 37.24 35.69 392,100 100 18.9
27/09/2021
36.14
 2,045,500 37.21 37.74 36.14 414,300 59,400 17.3
24/09/2021
37.21
 3,742,600 38.12 38.12 36.45 1,244,900 218,900 50.5
23/09/2021
38.12
 2,085,500 38.12 38.65 37.81 201,200 600 10.1
22/09/2021
38.12
 2,261,500 37.81 38.27 37.74 520,200 203,300 15.8
21/09/2021
37.81
 5,013,100 38.65 38.88 37.59 147,400 272,100 -6.2
20/09/2021
38.65
 3,815,300 39.94 40.24 38.57 11,800 6,200 0.3
17/09/2021
39.94
 1,842,900 40.17 40.55 39.79 9,500 400 0.5
16/09/2021
40.17
 4,854,000 39.03 40.24 38.88 654,900 27,600 32.5
15/09/2021
39.03
 1,554,100 39.03 39.48 38.73 202,300 8,600 10.0
14/09/2021
39.03
 1,919,700 39.48 39.86 38.73 436,700 133,400 15.7
13/09/2021
39.48
 4,764,600 38.73 39.86 37.85 209,700 66,200 7.5
10/09/2021
38.73
 2,028,000 39.03 39.26 38.57 98,200 55,200 2.2
09/09/2021
39.03
 2,460,200 38.35 39.41 38.42 61,300 264,400 -10.5
08/09/2021
38.35
 2,841,100 38.57 39.41 38.12 438,000 343,800 4.8
07/09/2021
38.57
 6,740,700 40.02 40.02 38.57 450,300 281,500 8.7
06/09/2021
40.02
 4,099,300 40.24 41.00 39.79 37,300 171,100 -7.1
01/09/2021
40.24
 5,790,600 39.18 41.16 39.03 70,500 59,500 0.6
31/08/2021
39.18
 5,871,200 39.33 39.94 38.95 698,100 598,100 5.2
30/08/2021
39.33
 3,434,300 38.80 39.64 38.73 43,400 67,000 -1.2
27/08/2021
38.80
 4,565,800 38.73 39.48 38.19 161,500 755,000 -30.3
26/08/2021
38.73
 10,599,400 36.37 38.88 36.60 426,800 1,356,800 -47.4
25/08/2021
36.37
 2,512,600 35.65 36.41 35.38 608,300 446,500 7.6
24/08/2021
35.65
 4,011,500 35.92 36.60 35.57 120,400 1,435,400 -62.0
23/08/2021
35.92
 3,640,400 35.95 36.79 35.54 141,000 494,000 -16.9
20/08/2021
35.95
 5,276,400 35.73 36.64 35.00 98,200 570,200 -22.3
19/08/2021
35.73
 3,645,200 36.30 36.45 35.73 2,800 767,600 -36.3
18/08/2021
36.30
 3,458,900 36.60 36.83 36.07 267,500 702,200 -20.9
17/08/2021
36.60
 2,787,200 37.02 37.02 35.69 281,600 154,300 6.1
16/08/2021
37.02
 3,635,000 37.21 38.12 36.71 249,800 386,800 -6.7
13/08/2021: Cổ tức tiền mặt tỉ lệ: 12%
13/08/2021
37.21
 4,997,000 35.76 37.21 34.93 1,044,100 212,500 40.3
12/08/2021
35.76
 6,291,200 36.62 37.17 35.54 940,100 6,100 45.6
11/08/2021
36.62
 6,203,300 37.39 38.21 36.62 6,200 744,300 -37.6
10/08/2021
37.39
 6,002,400 36.36 37.76 36.13 887,800 929,000 -2.3
09/08/2021
36.36
 3,157,500 35.76 36.62 35.76 96,500 511,400 -20.3
06/08/2021
35.76
 5,999,000 35.06 36.47 34.76 71,000 16,500 2.6
05/08/2021
35.06
 2,653,200 34.84 35.62 34.43 75,100 88,600 -0.6
04/08/2021
34.84
 4,266,000 35.32 35.50 34.69 158,000 222,700 -3.0
03/08/2021
35.32
 5,214,300 35.02 35.91 34.65 407,300 352,400 2.5
02/08/2021
35.02
 4,890,600 34.13 35.76 33.91 118,400 238,000 -5.7
30/07/2021
34.13
 4,955,500 33.43 34.80 33.47 226,100 327,000 -4.7
29/07/2021
33.43
 3,482,700 32.65 33.76 32.54 137,800 306,100 -7.6
28/07/2021
32.65
 1,796,100 33.17 33.25 32.62 2,700 233,300 -10.2
27/07/2021
33.17
 3,947,300 33.17 33.69 33.02 445,500 65,900 17.1
26/07/2021
33.17
 5,618,100 31.47 33.51 31.02 244,400 55,500 8.4
23/07/2021
31.47
 2,891,100 32.28 32.36 31.47 59,300 109,200 -2.1
22/07/2021
32.28
 2,376,700 31.91 32.69 31.54 257,000 14,400 10.6
21/07/2021
31.91
 2,536,300 31.40 31.99 31.32 322,400 203,200 5.1
20/07/2021
31.40
 2,374,900 30.88 31.47 30.14 62,600 555,000 -20.6
19/07/2021
30.88
 4,987,200 30.51 31.99 29.32 72,800 34,800 1.6
16/07/2021
30.51
 1,746,600 29.91 30.65 30.06 100,100 131,300 -1.3
15/07/2021
29.91
 1,346,500 29.03 29.99 28.58 36,700 52,500 -0.6
14/07/2021
29.03
 2,195,000 29.40 29.99 28.66 369,600 134,900 9.4
13/07/2021
29.40
 1,667,800 28.73 29.54 28.77 314,700 4,600 12.2

Chính sách bảo mật | Điều khoản sử dụng |