CTCP Gemadept (gmd)

61
-1.10
(-1.77%)
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
(2025-11-05) 		-4.90 -7.31% 27,437,000 -1,448,100 -90.6
61
67
61
2 tháng
(2025-10-06) 		-5.90 -8.68% 86,036,600 5,044,600 352.6
61
70.50
61
3 tháng
(2025-09-08) 		-4.10 -6.19% 141,247,000 6,375,400 449.5
61
74
61
6 tháng
(2025-06-09) 		8.77 16.45% 355,428,100 11,355,951 643.4
53.03
74
61
12 tháng
(2024-12-10) 		-2.65 -4.09% 558,936,500 -11,791,570 -685.4
40.84
74
61
24 tháng
(2023-12-18) 		7.12 12.94% 868,044,800 -12,573,775 -760.0
40.84
74
61
36 tháng
(2022-12-21) 		26.68 75.34% 1,106,449,700 -7,008,149 -397.7
34.72
74
61
60 tháng
(2020-12-31) 		37.96 157.26% 2,342,012,200 27,613,322 1,142.2
20.51
74
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2019
17.79
 226,440 17.89 18.02 17.76 0 0 0
11/10/2019
17.89
 226,090 17.72 18.02 17.72 1,150 0 0.0
10/10/2019
17.72
 418,780 17.66 17.92 17.62 0 10 -0.0
09/10/2019
17.66
 583,640 17.79 17.99 17.62 5,000 0 0.1
08/10/2019
17.79
 593,420 18.06 18.19 17.79 0 1,150 -0.0
07/10/2019
18.06
 343,840 18.36 18.39 18.06 1,730 0 0.0
04/10/2019
18.36
 219,940 18.52 18.59 18.36 2,100 5,000 -0.1
03/10/2019
18.52
 409,230 18.32 18.52 18.22 242,010 236,790 0.1
02/10/2019
18.32
 457,120 18.39 18.56 18.32 1,000,000 1,000,000 0
01/10/2019
18.39
 263,130 18.32 18.56 18.32 300,040 300,000 0.0
30/09/2019
18.32
 832,680 18.52 18.52 18.26 0 9,050 -0.2
27/09/2019
18.52
 394,220 18.66 18.69 18.46 0 0 0
26/09/2019
18.66
 282,710 18.69 18.73 18.49 20 40 -0.0
25/09/2019
18.69
 656,410 18.49 18.86 18.49 0 0 0
24/09/2019
18.49
 441,810 18.32 18.59 18.26 0 0 0
23/09/2019
18.32
 395,230 18.36 18.39 18.29 0 20 -0.0
20/09/2019
18.36
 539,640 18.26 18.42 18.16 0 0 0
19/09/2019
18.26
 233,780 18.29 18.29 18.19 0 0 0
18/09/2019
18.29
 631,290 18.12 18.42 18.12 0 0 0
17/09/2019
18.12
 183,360 18.12 18.19 18.06 0 0 0
16/09/2019
18.12
 333,770 18.12 18.36 18.12 0 0 0
13/09/2019
18.12
 449,320 18.12 18.26 17.96 0 0 0
12/09/2019
18.12
 390,670 17.79 18.19 17.89 0 0 0
11/09/2019
17.79
 435,120 17.96 18.06 17.72 0 0 0
10/09/2019
17.96
 1,720,230 18.59 18.59 17.96 0 0 0
09/09/2019
18.59
 576,280 18.86 18.93 18.59 0 0 0
06/09/2019
18.86
 504,320 18.86 18.93 18.79 0 0 0
05/09/2019
18.86
 766,820 18.93 18.99 18.83 16,180 0 0.5
04/09/2019
18.93
 883,740 18.96 18.99 18.79 720 0 0.0
03/09/2019
18.96
 681,310 19.13 19.33 18.93 0 0 0
30/08/2019
19.13
 1,529,350 18.86 19.26 18.73 1,927,000 1,943,180 -0.5
29/08/2019
18.86
 445,010 18.66 18.96 18.63 2,000 720 0.0
28/08/2019
18.66
 426,210 18.66 18.73 18.49 0 0 0
27/08/2019
18.66
 696,170 18.93 19.13 18.46 10,873,980 10,873,980 0
26/08/2019
18.93
 974,240 18.86 19.19 18.66 50 2,000 -0.1
23/08/2019
18.86
 751,000 18.83 19.16 18.83 200 0 0.0
22/08/2019
18.83
 688,770 19.16 19.16 18.83 0 0 0
21/08/2019
19.16
 1,009,040 19.39 19.49 19.13 541,525 535,325 0.2
20/08/2019
19.39
 1,083,000 19.06 19.39 18.83 850,504 850,754 -0.0
19/08/2019
19.06
 828,250 19.06 19.26 18.73 2,019,090 2,019,090 0
16/08/2019
19.06
 2,220,100 18.69 19.33 18.52 499,999 506,199 -0.2
15/08/2019
18.69
 1,637,940 18.06 18.73 17.72 0 0 0
14/08/2019
18.06
 422,200 18.19 18.39 18.06 378,210 378,210 0
13/08/2019
18.19
 1,320,440 18.49 18.52 18.06 1,500 0 0.0
12/08/2019
18.49
 627,270 18.52 18.69 18.39 0 0 0
09/08/2019
18.52
 721,070 18.73 18.86 18.52 76,500 76,500 0
08/08/2019
18.73
 3,368,880 17.69 18.93 17.56 0 1,500 -0.0
07/08/2019
17.69
 427,130 17.76 17.79 17.59 400,000 400,000 0
06/08/2019
17.76
 753,260 17.39 17.79 17.22 200,000 200,000 0
05/08/2019
17.39
 297,920 17.39 17.42 17.22 200,000 200,000 0
02/08/2019
17.39
 439,060 17.19 17.39 16.92 0 0 0
01/08/2019
17.19
 615,980 17.45 17.45 17.12 0 0 0
31/07/2019
17.45
 460,660 17.66 17.66 17.29 0 0 0
30/07/2019
17.66
 232,710 17.72 17.82 17.62 4,500 0 0.1
29/07/2019
17.72
 163,630 17.82 17.96 17.72 0 0 0
26/07/2019
17.82
 137,090 17.76 17.96 17.76 0 0 0
25/07/2019
17.76
 209,610 17.76 17.99 17.72 60 4,500 -0.1
24/07/2019
17.76
 157,350 17.86 17.92 17.76 0 0 0
23/07/2019
17.86
 206,030 17.79 18.12 17.79 0 0 0
22/07/2019
17.79
 161,010 17.96 17.99 17.79 0 60 -0.0
19/07/2019
17.96
 230,200 17.92 18.09 17.89 0 0 0
18/07/2019
17.92
 405,160 18.09 18.09 17.92 0 0 0
17/07/2019
18.09
 385,180 18.26 18.32 18.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |