CTCP Gemadept (gmd)

75.30
0.30
(0.40%)
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
(2026-03-31) 		-4.20 -5.28% 36,953,500 1,106,525 -18.0
70.70
79.50
75.30
2 tháng
(2026-03-02) 		-5.70 -7.04% 86,331,600 4,300,325 222.2
70.70
81.50
75.30
3 tháng
(2026-01-30) 		6.80 9.93% 131,636,900 15,873,725 1,118.2
68.20
84.40
75.30
6 tháng
(2025-11-03) 		6.80 9.93% 221,438,000 22,831,725 1,582.5
57.40
84.40
75.30
12 tháng
(2025-05-05) 		22.56 42.76% 607,750,900 37,178,605 2,390.1
50.81
84.40
75.30
24 tháng
(2024-05-10) 		8.20 12.22% 918,157,500 12,443,754 965.2
40.84
84.40
75.30
36 tháng
(2023-05-16) 		36.30 93.09% 1,238,744,100 21,715,250 1,509.0
38.53
84.40
75.30
60 tháng
(2021-05-26) 		47.13 167.27% 2,242,359,500 45,555,927 2,588.9
27.32
84.40
75.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
14.17
 226,780 14.17 14.38 13.88 0 0 0
23/06/2020
14.17
 455,710 14.02 14.52 14.02 0 0 0
22/06/2020
14.02
 377,800 13.92 14.02 13.88 0 0 0
19/06/2020
13.92
 229,200 13.74 13.92 13.67 0 0 0
18/06/2020
13.74
 181,850 13.74 13.78 13.53 0 0 0
17/06/2020
13.74
 93,350 13.85 13.95 13.56 0 0 0
16/06/2020
13.85
 180,310 13.46 13.88 13.53 0 0 0
15/06/2020
13.46
 214,760 14.02 14.34 13.46 14,260 0 0.3
12/06/2020
14.02
 593,750 13.78 14.02 13.10 0 0 0
11/06/2020
13.78
 738,480 14.80 14.87 13.78 2,770 0 0.1
10/06/2020
14.80
 444,990 14.70 14.80 14.45 2,770 14,260 -0.2
09/06/2020
14.70
 289,650 14.94 15.09 14.66 5,320 0 0.1
08/06/2020
14.94
 995,290 14.77 15.05 14.52 2,770 2,770 -0.0
05/06/2020
14.77
 802,660 14.06 14.77 13.88 2,770 2,770 -0.0
04/06/2020
14.06
 406,150 13.95 14.06 13.88 2,770 5,320 -0.1
03/06/2020
13.95
 595,720 13.60 14.09 13.56 2,770 2,770 -0.0
02/06/2020
13.60
 471,480 13.95 14.09 13.60 2,770 2,770 0.0
01/06/2020
13.95
 320,680 13.88 14.06 13.85 2,770 2,770 0.0
29/05/2020
13.88
 330,870 13.88 13.99 13.74 2,770 2,770 0.0
28/05/2020
13.88
 196,260 13.88 14.09 13.74 0 2,770 -0.1
27/05/2020
13.88
 384,870 14.27 14.52 13.88 0 2,770 -0.1
26/05/2020
14.27
 580,970 13.74 14.34 13.88 2,150 2,770 -0.0
25/05/2020
13.74
 240,930 13.67 13.78 13.56 2,150 0 0.0
22/05/2020
13.67
 308,830 13.74 13.81 13.63 2,150 0 0.0
21/05/2020
13.74
 238,910 13.81 13.88 13.70 336,980 336,980 0.0
20/05/2020
13.81
 256,160 13.85 13.85 13.67 2,150 2,150 0.0
19/05/2020
13.85
 460,510 13.67 13.88 13.70 242,240 242,240 -0.0
18/05/2020
13.67
 211,940 13.78 13.78 13.56 145,570 145,570 0.0
15/05/2020
13.78
 540,940 13.85 13.92 13.46 2,150 2,150 0.0
14/05/2020
13.85
 575,970 13.81 13.99 13.46 2,150 2,150 -0.0
13/05/2020
13.81
 676,310 13.67 13.95 13.39 2,150 2,150 -0.0
12/05/2020
13.67
 549,130 13.46 13.74 13.35 2,150 2,150 -0.0
11/05/2020
13.46
 733,410 12.89 13.53 12.78 2,150 2,150 -0.0
08/05/2020
12.89
 413,560 12.96 13.14 12.85 2,150 2,150 0.0
07/05/2020
12.96
 424,580 12.75 13.10 12.71 2,160 2,150 0
06/05/2020
12.75
 371,930 12.75 12.89 12.61 2,150 2,150 0
05/05/2020
12.75
 199,960 12.75 12.75 12.50 2,150 2,150 0
04/05/2020
12.75
 404,050 13.17 13.17 12.57 2,150 2,150 0.0
29/04/2020
13.17
 568,850 12.89 13.39 13.03 398,300 391,300 0.1
28/04/2020
12.89
 783,490 12.39 12.89 12.39 2,150 2,150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |