CTCP Gemadept (gmd)

75
-1.40
(-1.83%)
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
(2026-06-30) 		0.20 0.27% 32,793,800 -2,123,974 0
72
79
76.40
2 tháng
(2026-06-01) 		0.50 0.68% 53,568,600 -2,865,121 0
72
79.60
76.40
3 tháng
(2026-05-04) 		0.82 1.12% 78,901,400 -5,566,304 0
72
79.60
76.40
6 tháng
(2026-02-02) 		7.53 11.36% 206,390,300 10,792,469 1,132.2
66.27
82.02
76.40
12 tháng
(2025-08-04) 		18.41 33.24% 508,371,500 37,075,779 2,725.1
55.39
82.02
76.40
24 tháng
(2024-08-09) 		12.04 19.50% 902,573,800 7,477,371 987.8
39.69
82.02
76.40
36 tháng
(2023-08-15) 		31.44 74.23% 1,248,016,900 13,443,794 1,338.0
39.48
82.02
76.40
60 tháng
(2021-08-25) 		38.46 108.80% 2,103,496,200 37,921,271 2,516.0
29.58
82.02
76.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2020
23.89
 7,050,050 22.92 24.10 22.67 1,730,010 1,663,210 2.3
14/12/2020
22.92
 7,734,180 22.38 23.35 22.52 1,206,840 4,841,000 -115.4
11/12/2020
22.38
 10,330,800 21.69 22.38 21.98 391,690 7,448,000 -218.2
10/12/2020
21.69
 10,777,940 20.90 22.27 21.01 250,980 6,793,980 -197.1
09/12/2020
20.90
 4,117,910 21.01 21.01 20.79 231,840 2,295,060 -59.9
08/12/2020
21.01
 5,156,760 20.97 21.15 20.83 1,707,080 2,856,250 -33.6
07/12/2020
20.97
 5,783,650 20.72 21.12 20.72 2,246,060 4,000,000 -51.1
04/12/2020
20.72
 3,953,960 21.23 21.23 20.69 886,340 2,081,540 -34.6
03/12/2020
21.23
 4,964,610 21.19 21.59 20.87 2,077,250 2,708,590 -18.6
02/12/2020
21.19
 4,912,230 20.51 21.55 20.83 295,070 2,934,630 -77.4
01/12/2020
20.51
 4,040,970 20.00 20.51 19.68 15,050 2,365,580 -66.2
30/11/2020
20.00
 3,297,280 20.15 20.43 20.00 14,620 2,077,250 -58.0
27/11/2020
20.15
 1,815,370 19.72 20.29 19.68 0 244,190 -6.8
26/11/2020
19.72
 1,041,640 19.43 20.15 19.43 40,000 40,150 -0.0
25/11/2020
19.43
 1,474,320 19.79 20.15 19.43 532,610 612,860 -2.2
24/11/2020
19.79
 2,692,030 19.68 20.43 19.46 750 0 0.0
23/11/2020
19.68
 787,780 19.36 19.79 19.18 80,000 80,000 0
20/11/2020
19.36
 1,293,880 19.36 19.43 18.89 0 150 -0.0
19/11/2020
19.36
 3,067,900 20.00 20.00 19.07 0 750 -0.0
18/11/2020
20.00
 981,120 19.75 20.29 19.72 0 0 0
17/11/2020
19.75
 2,085,150 19.14 20.15 19.00 0 0 0
16/11/2020
19.14
 2,080,380 18.92 19.43 18.78 0 13,600 -0.4
13/11/2020
18.92
 1,054,130 18.92 19.07 18.74 0 0 0
12/11/2020
18.92
 1,715,910 18.17 18.92 18.10 0 0 0
11/11/2020
18.17
 1,135,700 17.95 18.28 17.99 0 0 0
10/11/2020
17.95
 1,386,060 17.92 18.38 17.92 0 0 0
09/11/2020
17.92
 2,268,270 16.91 17.99 16.91 0 0 0
06/11/2020
16.91
 162,670 16.84 16.98 16.69 0 0 0
05/11/2020
16.84
 315,900 17.02 17.13 16.84 0 0 0
04/11/2020
17.02
 442,760 16.66 17.09 16.59 0 0 0
03/11/2020
16.66
 266,890 16.59 16.73 16.48 0 0 0
02/11/2020
16.59
 253,880 16.87 16.87 16.48 0 0 0
30/10/2020
16.87
 878,700 16.12 16.87 16.15 0 0 0
29/10/2020
16.12
 833,190 15.90 16.12 15.47 403,960 403,960 0
28/10/2020
15.90
 1,184,680 16.77 16.77 15.90 422,100 422,100 0
27/10/2020
16.77
 722,530 16.91 16.91 16.77 410,550 410,550 0
26/10/2020
16.91
 605,400 17.05 17.20 16.87 0 0 0
23/10/2020
17.05
 471,190 16.87 17.09 16.87 0 0 0
22/10/2020
16.87
 285,370 16.91 16.98 16.77 0 0 0
21/10/2020
16.91
 287,660 17.05 17.09 16.91 134,130 0 3.4
20/10/2020
17.05
 400,630 17.13 17.27 16.95 360,000 360,000 0
19/10/2020
17.13
 299,140 16.95 17.23 16.91 49,613 49,613 0
16/10/2020
16.95
 462,700 17.02 17.05 16.77 0 134,130 -3.2
15/10/2020
17.02
 285,370 17.13 17.27 17.02 0 0 0
14/10/2020
17.13
 322,390 17.05 17.20 17.02 231,080 231,080 0
13/10/2020
17.05
 320,640 17.23 17.27 16.98 0 0 0
12/10/2020
17.23
 482,380 17.41 17.63 17.23 0 0 0
09/10/2020
17.41
 323,030 17.45 17.59 17.34 0 0 0
08/10/2020
17.45
 700,500 17.63 17.63 17.30 0 0 0
07/10/2020
17.63
 587,430 17.77 17.84 17.48 1,490 0 0.0
06/10/2020
17.77
 600,240 17.99 18.20 17.70 0 0 0
05/10/2020
17.99
 1,003,420 17.41 18.20 17.41 0 0 0
02/10/2020
17.41
 858,770 17.34 17.41 16.98 339,470 340,960 -0.0
01/10/2020
17.34
 559,230 17.23 17.56 17.27 0 0 0
30/09/2020
17.23
 494,620 16.91 17.27 16.84 0 0 0
29/09/2020
16.91
 803,470 17.13 17.16 16.91 0 0 0
28/09/2020
17.13
 443,050 17.13 17.30 17.09 0 0 0
25/09/2020
17.13
 415,100 17.30 17.38 17.02 0 0 0
24/09/2020
17.30
 1,051,110 17.05 17.41 17.05 133,220 133,220 0
23/09/2020
17.05
 556,570 17.02 17.13 16.91 50,000 50,000 0
22/09/2020
17.02
 642,380 17.16 17.16 16.80 0 0 0
21/09/2020
17.16
 601,860 17.30 17.34 17.05 0 2,490 -0.1
18/09/2020
17.30
 1,098,050 16.91 17.48 16.91 1,500 0 0.0
17/09/2020
16.91
 578,030 16.84 17.02 16.77 0 0 0
16/09/2020
16.84
 430,610 16.91 16.98 16.77 0 0 0
15/09/2020
16.91
 787,080 16.87 17.23 16.84 0 1,500 -0.0
14/09/2020
16.87
 440,080 16.98 17.05 16.84 0 0 0
11/09/2020
16.98
 347,880 17.13 17.13 16.84 0 0 0
10/09/2020
17.13
 1,545,260 16.23 17.13 16.30 0 0 0
09/09/2020
16.23
 848,620 15.79 16.30 15.69 3,300 0 0.1
08/09/2020
15.79
 342,930 15.69 15.90 15.61 0 2,000 -0.0
07/09/2020
15.69
 474,570 16.12 16.19 15.69 0 0 0
04/09/2020
16.12
 335,850 16.37 16.37 15.97 1,113,570 1,116,870 -0.1
03/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2020
16.37
 956,750 15.83 16.37 16.01 0 0 0
01/09/2020
15.83
 659,800 15.62 15.83 15.52 513,130 513,130 0
31/08/2020
15.62
 692,920 15.83 16.04 15.55 0 0 0
28/08/2020
15.83
 450,980 16.14 16.14 15.83 0 0 0
27/08/2020
16.14
 443,220 16.14 16.35 16.04 0 1,000 -0.0
26/08/2020
16.14
 614,910 15.83 16.17 15.76 0 0 0
25/08/2020
15.83
 1,145,650 15.83 16.45 15.83 1,076,280 1,076,280 0
24/08/2020
15.83
 679,450 15.80 16.04 15.62 420,320 420,320 0
21/08/2020
15.80
 871,990 15.59 16.14 15.45 0 0 0
20/08/2020
15.59
 613,210 15.80 15.80 15.38 1,076,280 1,076,280 0
19/08/2020
15.80
 1,187,460 15.07 15.97 15.04 0 0 0
18/08/2020
15.07
 1,287,980 14.52 15.38 14.66 0 0 0
17/08/2020
14.52
 706,990 14.25 14.52 14.01 0 0 0
14/08/2020
14.25
 566,480 14.45 14.56 13.97 0 0 0
13/08/2020
14.45
 726,470 14.35 14.56 14.21 0 0 0
12/08/2020
14.35
 673,390 14.28 14.59 14.28 0 0 0
11/08/2020
14.28
 624,980 13.80 14.38 13.77 300,500 300,000 0.0
10/08/2020
13.80
 526,000 13.94 14.11 13.77 0 0 0
07/08/2020
13.94
 218,780 14.07 14.11 13.90 0 0 0
06/08/2020
14.07
 580,190 14.01 14.45 13.87 0 500 -0.0
05/08/2020
14.01
 1,149,290 13.18 14.04 13.18 0 0 0
04/08/2020
13.18
 316,610 12.77 13.42 12.87 316,489 316,489 0
03/08/2020
12.77
 194,730 12.60 12.80 12.42 0 0 0
31/07/2020
12.60
 236,540 12.66 12.66 12.42 0 0 0
30/07/2020
12.66
 220,450 12.25 12.66 12.39 0 0 0
29/07/2020
12.25
 182,240 12.63 12.63 12.01 0 0 0
28/07/2020
12.63
 300,540 11.94 12.63 11.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |