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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |