CTCP Gemadept (gmd)

74.70
-1.70
(-2.23%)
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)
04/03/2020
13.18
 270,000 13.18 13.28 13.08 50,000 50,000 0
03/03/2020
13.18
 146,770 13.08 13.35 13.08 0 0 0
02/03/2020
13.08
 377,990 13.04 13.28 12.77 450 0 0.0
28/02/2020
13.04
 302,040 13.18 13.18 12.73 50,000 50,000 0
27/02/2020
13.18
 138,150 13.01 13.18 12.80 50,000 50,000 0
26/02/2020
13.01
 305,720 13.18 13.18 12.63 0 450 -0.0
25/02/2020
13.18
 299,060 13.01 13.18 12.60 0 0 0
24/02/2020
13.01
 507,460 13.66 13.66 12.73 0 0 0
21/02/2020
13.66
 248,170 13.77 13.94 13.66 354,055 350,305 0.1
20/02/2020
13.77
 353,490 13.77 14.01 13.63 1,320 0 0.0
19/02/2020
13.77
 265,310 13.77 13.77 13.56 0 0 0
18/02/2020
13.77
 480,470 14.07 14.07 13.66 220,000 223,750 -0.1
17/02/2020
14.07
 507,890 13.70 14.07 13.70 0 1,320 -0.0
14/02/2020
13.70
 351,460 13.42 13.77 13.28 0 0 0
13/02/2020
13.42
 790,710 13.18 13.49 13.18 480,000 480,000 0
12/02/2020
13.18
 297,530 13.15 13.21 13.04 500,000 500,000 0
11/02/2020
13.15
 272,250 13.28 13.32 13.08 0 0 0
10/02/2020
13.28
 379,700 13.39 13.39 12.94 470,000 470,000 0
07/02/2020
13.39
 263,280 13.42 13.49 13.21 807,000 800,000 -3.8
06/02/2020
13.42
 418,210 13.01 13.49 12.87 0 0 0
05/02/2020
13.01
 473,070 12.94 13.15 12.73 0 0 0
04/02/2020
12.94
 392,420 13.04 13.04 12.49 2,750 7,000 -0.1
03/02/2020
13.04
 974,650 13.15 13.15 12.25 0 0 0
31/01/2020
13.15
 2,241,720 14.11 14.11 13.15 0 0 0
30/01/2020
14.11
 517,710 14.83 14.83 13.80 0 2,750 -0.1
22/01/2020
14.83
 474,460 14.73 14.83 14.69 61,050 61,050 0
21/01/2020
14.73
 395,000 14.66 14.83 14.56 0 0 0
20/01/2020
14.66
 199,720 14.73 14.73 14.56 0 0 0
17/01/2020
14.73
 208,740 14.59 14.73 14.45 0 0 0
16/01/2020
14.59
 425,730 14.69 14.73 14.45 0 0 0
15/01/2020
14.69
 219,200 14.80 14.80 14.52 0 0 0
14/01/2020
14.80
 149,040 14.80 14.97 14.59 0 0 0
13/01/2020
14.80
 109,300 15.14 15.14 14.73 3,000 0 0.1
10/01/2020
15.14
 631,400 14.94 15.14 14.28 0 0 0
09/01/2020
14.94
 253,950 14.45 14.97 14.66 0 0 0
08/01/2020
14.45
 320,710 14.97 14.97 14.45 2,000 3,000 -0.0
07/01/2020
14.97
 348,050 15.31 15.38 14.94 0 0 0
06/01/2020
15.31
 193,970 15.66 15.69 15.28 0 0 0
03/01/2020
15.66
 391,080 15.97 16.04 15.62 0 2,000 -0.0
02/01/2020
15.97
 102,780 16.04 16.11 15.93 0 0 0
31/12/2019
16.04
 53,250 16.04 16.28 15.90 0 0 0
30/12/2019
16.04
 178,550 16.17 16.31 16.04 3,750 0 0.1
27/12/2019
16.17
 162,140 16.17 16.31 16.00 0 0 0
26/12/2019
16.17
 182,530 16.48 16.48 16.17 0 0 0
25/12/2019
16.48
 175,490 16.48 16.48 16.28 0 3,750 -0.1
24/12/2019
16.48
 218,610 16.72 16.72 16.41 0 0 0
23/12/2019
16.72
 316,850 16.41 16.72 16.41 0 0 0
20/12/2019
16.41
 289,090 16.38 16.41 16.17 0 0 0
19/12/2019
16.38
 263,660 16.21 16.38 16.11 0 0 0
18/12/2019
16.21
 329,020 16.17 16.24 16.04 0 0 0
17/12/2019
16.17
 85,200 16.45 16.45 16.17 150 0 0.0
16/12/2019
16.45
 191,310 16.24 16.45 16.04 0 0 0
13/12/2019
16.24
 447,640 15.90 16.41 15.97 0 0 0
12/12/2019
15.90
 132,970 15.76 15.93 15.76 0 150 -0.0
11/12/2019
15.76
 183,380 15.76 15.80 15.66 0 0 0
10/12/2019
15.76
 105,400 15.83 15.93 15.62 150 0 0.0
09/12/2019
15.83
 260,530 15.69 15.90 15.69 0 0 0
06/12/2019
15.69
 302,250 16.04 16.04 15.69 0 0 0
05/12/2019
16.04
 131,260 16.17 16.17 15.93 0 150 -0.0
04/12/2019
16.17
 139,340 16.07 16.24 16.04 0 0 0
03/12/2019
16.07
 179,350 16.17 16.17 15.90 0 0 0
02/12/2019
16.17
 129,840 16.35 16.45 16.11 0 0 0
29/11/2019
16.35
 153,450 16.41 16.48 16.17 70 0 0.0
28/11/2019
16.41
 179,780 16.52 16.66 16.38 230 0 0.0
27/11/2019
16.52
 145,370 16.66 16.79 16.45 5,510 0 0.1
26/11/2019
16.66
 149,470 16.52 16.69 16.55 0 0 0
25/11/2019
16.52
 240,870 16.52 16.72 16.38 0 300 -0.0
22/11/2019
16.52
 348,420 16.86 17.00 16.45 0 5,510 -0.1
21/11/2019
16.86
 505,960 17.07 17.17 16.86 0 0 0
20/11/2019
17.07
 135,080 17.21 17.21 17.03 0 0 0
19/11/2019
17.21
 202,820 17.17 17.24 17.14 0 0 0
18/11/2019
17.17
 216,770 17.21 17.34 17.17 0 0 0
15/11/2019
17.21
 257,460 17.17 17.38 17.14 0 0 0
14/11/2019
17.17
 308,970 17.24 17.24 17.10 0 0 0
13/11/2019
17.24
 309,160 17.28 17.34 17.17 0 0 0
12/11/2019
17.28
 308,360 17.34 17.41 17.21 0 0 0
11/11/2019
17.34
 196,920 17.45 17.48 17.24 0 0 0
08/11/2019
17.45
 228,030 17.55 17.62 17.45 0 0 0
07/11/2019
17.55
 190,520 17.58 17.65 17.52 0 0 0
06/11/2019
17.58
 128,880 17.83 17.83 17.58 0 0 0
05/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/11/2019
17.83
 494,650 17.48 17.89 17.62 0 0 0
04/11/2019
17.48
 439,420 17.35 17.68 17.38 0 0 0
01/11/2019
17.35
 414,620 17.35 17.48 17.29 0 0 0
31/10/2019
17.35
 244,670 17.48 17.61 17.32 0 0 0
30/10/2019
17.48
 230,460 17.48 17.61 17.45 363,400 363,400 0
29/10/2019
17.48
 349,840 17.55 17.74 17.48 0 0 0
28/10/2019
17.55
 420,390 17.81 17.84 17.55 0 0 0
25/10/2019
17.81
 448,790 17.68 17.87 17.64 70,000 70,000 0
24/10/2019
17.68
 329,180 17.81 17.87 17.61 1,075,680 1,075,680 0
23/10/2019
17.81
 849,460 17.35 17.81 17.42 0 0 0
22/10/2019
17.35
 321,270 17.22 17.35 17.12 0 0 0
21/10/2019
17.22
 127,320 17.16 17.29 17.06 0 0 0
18/10/2019
17.16
 218,820 17.09 17.22 17.06 0 0 0
17/10/2019
17.09
 324,040 17.16 17.25 17.06 0 0 0
16/10/2019
17.16
 197,230 17.16 17.35 17.16 110,000 110,000 0
15/10/2019
17.16
 266,750 17.29 17.32 17.12 10 0 0.0
14/10/2019
17.29
 226,440 17.38 17.51 17.25 0 0 0
11/10/2019
17.38
 226,090 17.22 17.51 17.22 1,150 0 0.0
10/10/2019
17.22
 418,780 17.16 17.42 17.12 0 10 -0.0
09/10/2019
17.16
 583,640 17.29 17.48 17.12 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |