CTCP Gemadept (gmd)

74.50
-1.40
(-1.84%)
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)
10/03/2020
12.75
 356,930 12.64 12.78 12.18 0 0 0
09/03/2020
12.64
 728,440 13.49 13.49 12.57 0 2,250 -0.0
06/03/2020
13.49
 84,780 13.60 13.60 13.46 65,520 65,520 0
05/03/2020
13.60
 231,490 13.56 13.74 13.53 0 0 0
04/03/2020
13.56
 270,000 13.56 13.67 13.46 50,000 50,000 0
03/03/2020
13.56
 146,770 13.46 13.74 13.46 0 0 0
02/03/2020
13.46
 377,990 13.42 13.67 13.14 450 0 0.0
28/02/2020
13.42
 302,040 13.56 13.56 13.10 50,000 50,000 0
27/02/2020
13.56
 138,150 13.39 13.56 13.17 50,000 50,000 0
26/02/2020
13.39
 305,720 13.56 13.56 13.00 0 450 -0.0
25/02/2020
13.56
 299,060 13.39 13.56 12.96 0 0 0
24/02/2020
13.39
 507,460 14.06 14.06 13.10 0 0 0
21/02/2020
14.06
 248,170 14.17 14.34 14.06 354,055 350,305 0.1
20/02/2020
14.17
 353,490 14.17 14.41 14.02 1,320 0 0.0
19/02/2020
14.17
 265,310 14.17 14.17 13.95 0 0 0
18/02/2020
14.17
 480,470 14.48 14.48 14.06 220,000 223,750 -0.1
17/02/2020
14.48
 507,890 14.09 14.48 14.09 0 1,320 -0.0
14/02/2020
14.09
 351,460 13.81 14.17 13.67 0 0 0
13/02/2020
13.81
 790,710 13.56 13.88 13.56 480,000 480,000 0
12/02/2020
13.56
 297,530 13.53 13.60 13.42 500,000 500,000 0
11/02/2020
13.53
 272,250 13.67 13.70 13.46 0 0 0
10/02/2020
13.67
 379,700 13.78 13.78 13.32 470,000 470,000 0
07/02/2020
13.78
 263,280 13.81 13.88 13.60 807,000 800,000 -3.8
06/02/2020
13.81
 418,210 13.39 13.88 13.24 0 0 0
05/02/2020
13.39
 473,070 13.32 13.53 13.10 0 0 0
04/02/2020
13.32
 392,420 13.42 13.42 12.85 2,750 7,000 -0.1
03/02/2020
13.42
 974,650 13.53 13.53 12.61 0 0 0
31/01/2020
13.53
 2,241,720 14.52 14.52 13.53 0 0 0
30/01/2020
14.52
 517,710 15.26 15.26 14.20 0 2,750 -0.1
22/01/2020
15.26
 474,460 15.16 15.26 15.12 61,050 61,050 0
21/01/2020
15.16
 395,000 15.09 15.26 14.98 0 0 0
20/01/2020
15.09
 199,720 15.16 15.16 14.98 0 0 0
17/01/2020
15.16
 208,740 15.02 15.16 14.87 0 0 0
16/01/2020
15.02
 425,730 15.12 15.16 14.87 0 0 0
15/01/2020
15.12
 219,200 15.23 15.23 14.94 0 0 0
14/01/2020
15.23
 149,040 15.23 15.40 15.02 0 0 0
13/01/2020
15.23
 109,300 15.58 15.58 15.16 3,000 0 0.1
10/01/2020
15.58
 631,400 15.37 15.58 14.70 0 0 0
09/01/2020
15.37
 253,950 14.87 15.40 15.09 0 0 0
08/01/2020
14.87
 320,710 15.40 15.40 14.87 2,000 3,000 -0.0
07/01/2020
15.40
 348,050 15.76 15.83 15.37 0 0 0
06/01/2020
15.76
 193,970 16.11 16.15 15.72 0 0 0
03/01/2020
16.11
 391,080 16.43 16.50 16.08 0 2,000 -0.0
02/01/2020
16.43
 102,780 16.50 16.57 16.40 0 0 0
31/12/2019
16.50
 53,250 16.50 16.75 16.36 0 0 0
30/12/2019
16.50
 178,550 16.64 16.79 16.50 3,750 0 0.1
27/12/2019
16.64
 162,140 16.64 16.79 16.47 0 0 0
26/12/2019
16.64
 182,530 16.96 16.96 16.64 0 0 0
25/12/2019
16.96
 175,490 16.96 16.96 16.75 0 3,750 -0.1
24/12/2019
16.96
 218,610 17.21 17.21 16.89 0 0 0
23/12/2019
17.21
 316,850 16.89 17.21 16.89 0 0 0
20/12/2019
16.89
 289,090 16.86 16.89 16.64 0 0 0
19/12/2019
16.86
 263,660 16.68 16.86 16.57 0 0 0
18/12/2019
16.68
 329,020 16.64 16.71 16.50 0 0 0
17/12/2019
16.64
 85,200 16.93 16.93 16.64 150 0 0.0
16/12/2019
16.93
 191,310 16.71 16.93 16.50 0 0 0
13/12/2019
16.71
 447,640 16.36 16.89 16.43 0 0 0
12/12/2019
16.36
 132,970 16.22 16.40 16.22 0 150 -0.0
11/12/2019
16.22
 183,380 16.22 16.25 16.11 0 0 0
10/12/2019
16.22
 105,400 16.29 16.40 16.08 150 0 0.0
09/12/2019
16.29
 260,530 16.15 16.36 16.15 0 0 0
06/12/2019
16.15
 302,250 16.50 16.50 16.15 0 0 0
05/12/2019
16.50
 131,260 16.64 16.64 16.40 0 150 -0.0
04/12/2019
16.64
 139,340 16.54 16.71 16.50 0 0 0
03/12/2019
16.54
 179,350 16.64 16.64 16.36 0 0 0
02/12/2019
16.64
 129,840 16.82 16.93 16.57 0 0 0
29/11/2019
16.82
 153,450 16.89 16.96 16.64 70 0 0.0
28/11/2019
16.89
 179,780 17.00 17.14 16.86 230 0 0.0
27/11/2019
17.00
 145,370 17.14 17.28 16.93 5,510 0 0.1
26/11/2019
17.14
 149,470 17.00 17.18 17.03 0 0 0
25/11/2019
17.00
 240,870 17.00 17.21 16.86 0 300 -0.0
22/11/2019
17.00
 348,420 17.35 17.49 16.93 0 5,510 -0.1
21/11/2019
17.35
 505,960 17.56 17.67 17.35 0 0 0
20/11/2019
17.56
 135,080 17.71 17.71 17.53 0 0 0
19/11/2019
17.71
 202,820 17.67 17.74 17.64 0 0 0
18/11/2019
17.67
 216,770 17.71 17.85 17.67 0 0 0
15/11/2019
17.71
 257,460 17.67 17.88 17.64 0 0 0
14/11/2019
17.67
 308,970 17.74 17.74 17.60 0 0 0
13/11/2019
17.74
 309,160 17.78 17.85 17.67 0 0 0
12/11/2019
17.78
 308,360 17.85 17.92 17.71 0 0 0
11/11/2019
17.85
 196,920 17.95 17.99 17.74 0 0 0
08/11/2019
17.95
 228,030 18.06 18.13 17.95 0 0 0
07/11/2019
18.06
 190,520 18.10 18.17 18.03 0 0 0
06/11/2019
18.10
 128,880 18.34 18.34 18.10 0 0 0
05/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/11/2019
18.34
 494,650 17.99 18.41 18.13 0 0 0
04/11/2019
17.99
 439,420 17.86 18.19 17.89 0 0 0
01/11/2019
17.86
 414,620 17.86 17.99 17.79 0 0 0
31/10/2019
17.86
 244,670 17.99 18.12 17.82 0 0 0
30/10/2019
17.99
 230,460 17.99 18.12 17.96 363,400 363,400 0
29/10/2019
17.99
 349,840 18.06 18.26 17.99 0 0 0
28/10/2019
18.06
 420,390 18.32 18.36 18.06 0 0 0
25/10/2019
18.32
 448,790 18.19 18.39 18.16 70,000 70,000 0
24/10/2019
18.19
 329,180 18.32 18.39 18.12 1,075,680 1,075,680 0
23/10/2019
18.32
 849,460 17.86 18.32 17.92 0 0 0
22/10/2019
17.86
 321,270 17.72 17.86 17.62 0 0 0
21/10/2019
17.72
 127,320 17.66 17.79 17.56 0 0 0
18/10/2019
17.66
 218,820 17.59 17.72 17.56 0 0 0
17/10/2019
17.59
 324,040 17.66 17.76 17.56 0 0 0
16/10/2019
17.66
 197,230 17.66 17.86 17.66 110,000 110,000 0
15/10/2019
17.66
 266,750 17.79 17.82 17.62 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |