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)
21/12/2020
25.32
 5,056,940 24.25 25.84 24.43 45,550 125,510 -2.7
18/12/2020
24.25
 3,494,080 23.47 24.36 23.47 85,210 17,340 2.2
17/12/2020
23.47
 5,670,710 24.40 24.40 23.47 113,200 331,480 -7.0
16/12/2020
24.40
 4,699,340 24.58 24.81 23.69 355,520 13,630 11.3
15/12/2020
24.58
 7,050,050 23.58 24.81 23.32 1,730,010 1,663,210 2.3
14/12/2020
23.58
 7,734,180 23.03 24.03 23.18 1,206,840 4,841,000 -115.4
11/12/2020
23.03
 10,330,800 22.32 23.03 22.62 391,690 7,448,000 -218.2
10/12/2020
22.32
 10,777,940 21.51 22.92 21.62 250,980 6,793,980 -197.1
09/12/2020
21.51
 4,117,910 21.62 21.62 21.40 231,840 2,295,060 -59.9
08/12/2020
21.62
 5,156,760 21.58 21.77 21.44 1,707,080 2,856,250 -33.6
07/12/2020
21.58
 5,783,650 21.32 21.73 21.32 2,246,060 4,000,000 -51.1
04/12/2020
21.32
 3,953,960 21.84 21.84 21.29 886,340 2,081,540 -34.6
03/12/2020
21.84
 4,964,610 21.81 22.21 21.47 2,077,250 2,708,590 -18.6
02/12/2020
21.81
 4,912,230 21.10 22.18 21.44 295,070 2,934,630 -77.4
01/12/2020
21.10
 4,040,970 20.58 21.10 20.25 15,050 2,365,580 -66.2
30/11/2020
20.58
 3,297,280 20.73 21.03 20.58 14,620 2,077,250 -58.0
27/11/2020
20.73
 1,815,370 20.29 20.88 20.25 0 244,190 -6.8
26/11/2020
20.29
 1,041,640 19.99 20.73 19.99 40,000 40,150 -0.0
25/11/2020
19.99
 1,474,320 20.36 20.73 19.99 532,610 612,860 -2.2
24/11/2020
20.36
 2,692,030 20.25 21.03 20.03 750 0 0.0
23/11/2020
20.25
 787,780 19.92 20.36 19.73 80,000 80,000 0
20/11/2020
19.92
 1,293,880 19.92 19.99 19.44 0 150 -0.0
19/11/2020
19.92
 3,067,900 20.58 20.58 19.62 0 750 -0.0
18/11/2020
20.58
 981,120 20.33 20.88 20.29 0 0 0
17/11/2020
20.33
 2,085,150 19.70 20.73 19.55 0 0 0
16/11/2020
19.70
 2,080,380 19.47 19.99 19.33 0 13,600 -0.4
13/11/2020
19.47
 1,054,130 19.47 19.62 19.29 0 0 0
12/11/2020
19.47
 1,715,910 18.70 19.47 18.62 0 0 0
11/11/2020
18.70
 1,135,700 18.47 18.81 18.51 0 0 0
10/11/2020
18.47
 1,386,060 18.44 18.92 18.44 0 0 0
09/11/2020
18.44
 2,268,270 17.40 18.51 17.40 0 0 0
06/11/2020
17.40
 162,670 17.33 17.47 17.18 0 0 0
05/11/2020
17.33
 315,900 17.51 17.62 17.33 0 0 0
04/11/2020
17.51
 442,760 17.14 17.59 17.07 0 0 0
03/11/2020
17.14
 266,890 17.07 17.22 16.96 0 0 0
02/11/2020
17.07
 253,880 17.36 17.36 16.96 0 0 0
30/10/2020
17.36
 878,700 16.59 17.36 16.62 0 0 0
29/10/2020
16.59
 833,190 16.36 16.59 15.92 403,960 403,960 0
28/10/2020
16.36
 1,184,680 17.25 17.25 16.36 422,100 422,100 0
27/10/2020
17.25
 722,530 17.40 17.40 17.25 410,550 410,550 0
26/10/2020
17.40
 605,400 17.55 17.70 17.36 0 0 0
23/10/2020
17.55
 471,190 17.36 17.59 17.36 0 0 0
22/10/2020
17.36
 285,370 17.40 17.47 17.25 0 0 0
21/10/2020
17.40
 287,660 17.55 17.59 17.40 134,130 0 3.4
20/10/2020
17.55
 400,630 17.62 17.77 17.44 360,000 360,000 0
19/10/2020
17.62
 299,140 17.44 17.73 17.40 49,613 49,613 0
16/10/2020
17.44
 462,700 17.51 17.55 17.25 0 134,130 -3.2
15/10/2020
17.51
 285,370 17.62 17.77 17.51 0 0 0
14/10/2020
17.62
 322,390 17.55 17.70 17.51 231,080 231,080 0
13/10/2020
17.55
 320,640 17.73 17.77 17.47 0 0 0
12/10/2020
17.73
 482,380 17.92 18.14 17.73 0 0 0
09/10/2020
17.92
 323,030 17.96 18.10 17.84 0 0 0
08/10/2020
17.96
 700,500 18.14 18.14 17.81 0 0 0
07/10/2020
18.14
 587,430 18.29 18.36 17.99 1,490 0 0.0
06/10/2020
18.29
 600,240 18.51 18.73 18.22 0 0 0
05/10/2020
18.51
 1,003,420 17.92 18.73 17.92 0 0 0
02/10/2020
17.92
 858,770 17.84 17.92 17.47 339,470 340,960 -0.0
01/10/2020
17.84
 559,230 17.73 18.07 17.77 0 0 0
30/09/2020
17.73
 494,620 17.40 17.77 17.33 0 0 0
29/09/2020
17.40
 803,470 17.62 17.66 17.40 0 0 0
28/09/2020
17.62
 443,050 17.62 17.81 17.59 0 0 0
25/09/2020
17.62
 415,100 17.81 17.88 17.51 0 0 0
24/09/2020
17.81
 1,051,110 17.55 17.92 17.55 133,220 133,220 0
23/09/2020
17.55
 556,570 17.51 17.62 17.40 50,000 50,000 0
22/09/2020
17.51
 642,380 17.66 17.66 17.29 0 0 0
21/09/2020
17.66
 601,860 17.81 17.84 17.55 0 2,490 -0.1
18/09/2020
17.81
 1,098,050 17.40 17.99 17.40 1,500 0 0.0
17/09/2020
17.40
 578,030 17.33 17.51 17.25 0 0 0
16/09/2020
17.33
 430,610 17.40 17.47 17.25 0 0 0
15/09/2020
17.40
 787,080 17.36 17.73 17.33 0 1,500 -0.0
14/09/2020
17.36
 440,080 17.47 17.55 17.33 0 0 0
11/09/2020
17.47
 347,880 17.62 17.62 17.33 0 0 0
10/09/2020
17.62
 1,545,260 16.70 17.62 16.77 0 0 0
09/09/2020
16.70
 848,620 16.25 16.77 16.14 3,300 0 0.1
08/09/2020
16.25
 342,930 16.14 16.36 16.07 0 2,000 -0.0
07/09/2020
16.14
 474,570 16.59 16.66 16.14 0 0 0
04/09/2020
16.59
 335,850 16.85 16.85 16.44 1,113,570 1,116,870 -0.1
03/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2020
16.85
 956,750 16.29 16.85 16.48 0 0 0
01/09/2020
16.29
 659,800 16.08 16.29 15.97 513,130 513,130 0
31/08/2020
16.08
 692,920 16.29 16.50 16.01 0 0 0
28/08/2020
16.29
 450,980 16.61 16.61 16.29 0 0 0
27/08/2020
16.61
 443,220 16.61 16.82 16.50 0 1,000 -0.0
26/08/2020
16.61
 614,910 16.29 16.64 16.22 0 0 0
25/08/2020
16.29
 1,145,650 16.29 16.93 16.29 1,076,280 1,076,280 0
24/08/2020
16.29
 679,450 16.25 16.50 16.08 420,320 420,320 0
21/08/2020
16.25
 871,990 16.04 16.61 15.90 0 0 0
20/08/2020
16.04
 613,210 16.25 16.25 15.83 1,076,280 1,076,280 0
19/08/2020
16.25
 1,187,460 15.51 16.43 15.48 0 0 0
18/08/2020
15.51
 1,287,980 14.94 15.83 15.09 0 0 0
17/08/2020
14.94
 706,990 14.66 14.94 14.41 0 0 0
14/08/2020
14.66
 566,480 14.87 14.98 14.38 0 0 0
13/08/2020
14.87
 726,470 14.77 14.98 14.63 0 0 0
12/08/2020
14.77
 673,390 14.70 15.02 14.70 0 0 0
11/08/2020
14.70
 624,980 14.20 14.80 14.17 300,500 300,000 0.0
10/08/2020
14.20
 526,000 14.34 14.52 14.17 0 0 0
07/08/2020
14.34
 218,780 14.48 14.52 14.31 0 0 0
06/08/2020
14.48
 580,190 14.41 14.87 14.27 0 500 -0.0
05/08/2020
14.41
 1,149,290 13.56 14.45 13.56 0 0 0
04/08/2020
13.56
 316,610 13.14 13.81 13.24 316,489 316,489 0
03/08/2020
13.14
 194,730 12.96 13.17 12.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |