CTCP Gemadept (gmd)

75.90
-0.90
(-1.17%)
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
(2026-02-11) 		5.50 7.71% 52,701,600 10,859,700 852.7
71.30
84.40
75.90
2 tháng
(2026-01-12) 		13.80 21.90% 103,294,100 18,714,200 1,404.6
62.90
84.40
75.90
3 tháng
(2025-12-15) 		18.30 31.28% 120,376,900 23,162,400 1,675.5
58.40
84.40
75.90
6 tháng
(2025-09-15) 		3 4.07% 253,969,800 29,327,700 2,121.2
57.40
84.40
75.90
12 tháng
(2025-03-18) 		19.22 33.37% 624,066,600 26,828,698 1,934.6
40.84
84.40
75.90
24 tháng
(2024-03-25) 		14.11 22.51% 913,521,200 10,223,229 891.3
40.84
84.40
75.90
36 tháng
(2023-03-29) 		37.18 93.84% 1,204,530,200 15,779,865 1,261.9
38.22
84.40
75.90
60 tháng
(2021-04-08) 		50.66 193.83% 2,270,587,300 51,343,302 2,817.6
23.69
84.40
75.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |