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)
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
31/07/2020
12.96
 236,540 13.03 13.03 12.78 0 0 0
30/07/2020
13.03
 220,450 12.61 13.03 12.75 0 0 0
29/07/2020
12.61
 182,240 13.00 13.00 12.36 0 0 0
28/07/2020
13.00
 300,540 12.29 13.00 12.25 0 0 0
27/07/2020
12.29
 926,780 13.17 13.17 12.25 0 0 0
24/07/2020
13.17
 339,740 13.78 13.85 12.82 0 0 0
23/07/2020
13.78
 124,260 13.85 13.85 13.63 0 0 0
22/07/2020
13.85
 167,170 13.85 13.95 13.81 0 0 0
21/07/2020
13.85
 68,740 13.85 13.92 13.78 0 0 0
20/07/2020
13.85
 259,790 13.88 13.88 13.67 0 0 0
17/07/2020
13.88
 104,600 13.92 13.99 13.81 0 0 0
16/07/2020
13.92
 162,340 13.99 14.13 13.88 0 0 0
15/07/2020
13.99
 430,110 13.67 14.09 13.67 0 0 0
14/07/2020
13.67
 86,810 13.67 13.70 13.60 0 0 0
13/07/2020
13.67
 190,260 13.60 13.78 13.60 0 0 0
10/07/2020
13.60
 107,920 13.67 13.67 13.53 0 0 0
09/07/2020
13.67
 284,050 13.53 13.74 13.46 0 0 0
08/07/2020
13.53
 77,840 13.56 13.60 13.46 4,700 0 0.1
07/07/2020
13.56
 161,710 13.56 13.67 13.53 0 0 0
06/07/2020
13.56
 142,180 13.39 13.60 13.46 0 0 0
03/07/2020
13.39
 94,940 13.39 13.46 13.35 0 4,700 -0.1
02/07/2020
13.39
 42,850 13.39 13.46 13.32 0 0 0
01/07/2020
13.39
 110,530 13.17 13.46 13.17 0 0 0
30/06/2020
13.17
 264,890 13.46 13.53 13.14 110 0 0.0
29/06/2020
13.46
 385,800 13.88 13.88 13.14 0 0 0
26/06/2020
13.88
 198,940 13.99 14.09 13.74 0 0 0
25/06/2020
13.99
 123,090 14.17 14.17 13.70 0 110 -0.0

Chính sách bảo mật | Điều khoản sử dụng |