CTCP Gemadept (gmd)

65.80
0
(0%)
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
(2025-12-29) 		4.50 7.34% 36,545,300 7,649,500 504.5
60.40
70.50
65.80
2 tháng
(2025-12-01) 		2.30 3.62% 57,627,100 7,411,800 488.5
57.40
70.50
65.80
3 tháng
(2025-10-30) 		-4.70 -6.67% 95,688,700 8,262,500 555.5
57.40
70.50
65.80
6 tháng
(2025-08-01) 		9.80 17.50% 302,909,000 24,075,410 1,467.7
56
74
65.80
12 tháng
(2025-02-03) 		5.51 9.13% 587,571,400 -1,382,415 -9.7
40.84
74
65.80
24 tháng
(2024-02-15) 		10.01 17.95% 886,409,000 -1,698,175 -30.4
40.84
74
65.80
36 tháng
(2023-02-13) 		25.32 62.57% 1,142,080,700 408,451 103.4
37.91
74
65.80
60 tháng
(2021-02-23) 		41.37 169.29% 2,274,121,300 34,150,762 1,621.9
23.47
74
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
28.73
 4,660,500 29.62 29.62 27.77 594,900 76,400 19.9
09/07/2021
29.62
 3,335,500 30.99 31.02 29.25 82,900 45,900 1.5
08/07/2021
30.99
 2,557,500 31.02 31.73 30.73 17,800 72,200 -2.1
07/07/2021
31.02
 3,613,500 30.65 31.10 29.25 620,000 0 25.6
06/07/2021
30.65
 2,992,500 32.95 33.39 30.65 24,500 69,300 -2.0
05/07/2021
32.95
 3,670,300 32.99 33.69 32.62 156,800 81,500 3.3
02/07/2021
32.99
 1,950,700 33.10 33.32 32.95 111,900 120,000 -0.4
01/07/2021
33.10
 5,087,700 31.84 33.17 31.69 176,300 302,300 -5.5
30/06/2021
31.84
 1,475,200 31.84 32.21 31.77 310,700 72,600 10.3
29/06/2021
31.84
 1,337,800 32.58 32.58 31.77 5,000 27,400 -1.0
28/06/2021
32.58
 2,170,800 31.58 32.58 31.47 361,500 15,100 15.1
25/06/2021
31.58
 1,430,100 31.40 31.80 31.32 91,700 77,200 0.6
24/06/2021
31.40
 1,677,200 31.73 31.99 31.40 89,500 7,000 3.5
23/06/2021
31.73
 2,561,000 32.25 32.58 31.21 164,000 126,700 1.6
22/06/2021
32.25
 3,038,700 31.88 32.80 31.91 627,000 24,300 26.3
21/06/2021
31.88
 2,336,900 32.51 32.58 31.84 5,400 87,700 -3.6
18/06/2021
32.51
 2,057,200 32.58 32.80 32.32 2,000 66,900 -2.8
17/06/2021
32.58
 4,641,000 31.25 32.84 30.73 98,000 313,500 -9.6
16/06/2021
31.25
 3,034,400 31.21 32.14 31.21 37,500 1,300 1.5
15/06/2021
31.21
 2,227,500 31.21 31.69 30.73 17,000 56,000 -1.6
14/06/2021
31.21
 3,614,600 30.58 32.21 30.73 227,300 6,100 9.5
11/06/2021
30.58
 3,080,900 29.77 30.99 29.99 102,300 28,300 3.1
10/06/2021
29.77
 3,021,400 28.88 29.99 28.58 135,800 22,600 4.5
09/06/2021
28.88
 1,977,900 28.58 29.25 28.14 367,800 2,900 14.2
08/06/2021
28.58
 2,818,100 29.62 29.99 28.51 404,000 15,500 15.3
07/06/2021
29.62
 3,750,600 29.80 30.32 28.14 529,800 28,400 19.8
04/06/2021
29.80
 3,406,200 29.84 29.84 29.03 743,100 9,700 29.2
03/06/2021
29.84
 3,324,200 28.84 30.21 29.10 224,700 73,000 6.0
02/06/2021
28.84
 3,894,100 27.77 28.88 27.69 177,100 35,100 5.5
01/06/2021
27.77
 1,790,800 27.43 28.14 27.47 13,400 10,700 0.1
31/05/2021
27.43
 2,129,400 27.91 28.06 27.25 13,200 117,300 -3.9
28/05/2021
27.91
 2,601,100 27.32 28.14 27.25 241,000 60,300 6.8
27/05/2021
27.32
 3,619,200 28.17 28.36 27.21 137,600 31,200 3.9
26/05/2021
28.17
 2,582,600 28.84 28.84 28.14 5,100 45,000 -1.5
25/05/2021
28.84
 2,834,700 28.62 29.25 28.62 60,900 11,500 1.9
24/05/2021
28.62
 2,736,600 28.10 28.88 27.77 53,900 108,300 -2.1
21/05/2021
28.10
 3,738,300 28.73 29.40 27.77 142,900 297,600 -5.9
20/05/2021
28.73
 3,613,100 28.06 28.84 28.14 1,172,200 398,500 30.0
19/05/2021
28.06
 1,897,800 27.99 28.14 27.58 301,700 182,200 4.6
18/05/2021
27.99
 3,736,200 27.77 28.47 27.62 375,700 62,400 11.9
17/05/2021
27.77
 4,562,300 26.43 27.84 26.51 582,000 2,000 21.3
14/05/2021
26.43
 3,508,400 26.95 27.40 26.43 57,100 63,400 -0.2
13/05/2021
26.95
 3,220,800 27.88 27.88 26.95 2,400 534,000 -19.7
12/05/2021
27.88
 3,040,300 27.10 27.88 26.84 732,600 33,400 26.1
11/05/2021
27.10
 6,475,800 26.40 27.95 26.43 167,300 61,800 3.9
10/05/2021
26.40
 4,539,900 25.25 26.40 24.95 934,100 7,100 32.2
07/05/2021
25.25
 1,644,700 25.66 25.84 25.18 74,900 6,100 2.4
06/05/2021
25.66
 1,994,100 25.99 26.06 25.51 459,700 321,900 4.8
05/05/2021
25.99
 3,516,500 25.10 26.36 25.10 439,300 100 15.4
04/05/2021
25.10
 1,503,600 25.32 25.32 24.66 337,900 12,600 11.0
29/04/2021
25.32
 2,485,800 24.95 25.32 24.95 645,400 0 21.9
28/04/2021
24.95
 1,865,500 24.69 24.99 24.62 408,300 204,200 6.8
27/04/2021
24.69
 1,499,100 24.43 25.03 24.21 502,500 0 16.7
26/04/2021
24.43
 1,204,100 24.81 25.18 24.36 610,000 232,600 12.6
23/04/2021
24.81
 2,337,100 23.69 24.92 23.47 915,600 401,800 16.8
22/04/2021
23.69
 2,481,300 24.66 24.81 23.69 1,297,500 445,900 26.9
20/04/2021
24.66
 1,863,500 25.03 25.32 24.43 405,200 6,600 13.5
19/04/2021
25.03
 1,425,700 24.81 25.10 24.43 35,200 22,500 0.4
16/04/2021
24.81
 2,765,600 25.36 25.66 24.21 300,700 7,200 9.9
15/04/2021
25.36
 2,739,000 25.62 26.66 24.88 82,100 7,000 2.6
14/04/2021
25.62
 1,693,600 25.84 25.84 25.25 32,700 100 1.1
13/04/2021
25.84
 2,997,600 26.43 26.66 25.77 1,100 45,100 -1.6
12/04/2021
26.43
 2,607,300 26.43 26.58 26.10 338,900 38,200 10.7

Chính sách bảo mật | Điều khoản sử dụng |