CTCP Gemadept (gmd)

76
0.40
(0.53%)
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
(2026-05-13) 		-3.70 -4.66% 19,999,500 -3,493,428 0
72.30
79.30
76
2 tháng
(2026-04-13) 		4.37 6.13% 47,302,500 -3,093,407 0
71.23
79.30
76
3 tháng
(2026-03-16) 		3.69 5.13% 85,753,500 -921,000 41.8
68.70
79.30
76
6 tháng
(2025-12-15) 		18.75 32.99% 207,798,100 22,134,300 1,709.1
56.75
82.02
76
12 tháng
(2025-06-17) 		22.46 42.28% 560,553,000 32,222,451 2,278.0
51.54
82.02
76
24 tháng
(2024-06-24) 		11.64 18.20% 895,672,300 11,660,842 1,132.9
39.69
82.02
76
36 tháng
(2023-06-28) 		35.66 89.29% 1,245,982,100 19,033,125 1,515.7
39.18
82.02
76
60 tháng
(2021-07-08) 		45.49 151.06% 2,185,729,900 38,453,902 2,415.0
27.92
82.02
76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/10/2019
17.29
 593,420 17.55 17.68 17.29 0 1,150 -0.0
07/10/2019
17.55
 343,840 17.84 17.87 17.55 1,730 0 0.0
04/10/2019
17.84
 219,940 18.00 18.07 17.84 2,100 5,000 -0.1
03/10/2019
18.00
 409,230 17.81 18.00 17.71 242,010 236,790 0.1
02/10/2019
17.81
 457,120 17.87 18.03 17.81 1,000,000 1,000,000 0
01/10/2019
17.87
 263,130 17.81 18.03 17.81 300,040 300,000 0.0
30/09/2019
17.81
 832,680 18.00 18.00 17.74 0 9,050 -0.2
27/09/2019
18.00
 394,220 18.13 18.16 17.94 0 0 0
26/09/2019
18.13
 282,710 18.16 18.20 17.97 20 40 -0.0
25/09/2019
18.16
 656,410 17.97 18.33 17.97 0 0 0
24/09/2019
17.97
 441,810 17.81 18.07 17.74 0 0 0
23/09/2019
17.81
 395,230 17.84 17.87 17.77 0 20 -0.0
20/09/2019
17.84
 539,640 17.74 17.90 17.64 0 0 0
19/09/2019
17.74
 233,780 17.77 17.77 17.68 0 0 0
18/09/2019
17.77
 631,290 17.61 17.90 17.61 0 0 0
17/09/2019
17.61
 183,360 17.61 17.68 17.55 0 0 0
16/09/2019
17.61
 333,770 17.61 17.84 17.61 0 0 0
13/09/2019
17.61
 449,320 17.61 17.74 17.45 0 0 0
12/09/2019
17.61
 390,670 17.29 17.68 17.38 0 0 0
11/09/2019
17.29
 435,120 17.45 17.55 17.22 0 0 0
10/09/2019
17.45
 1,720,230 18.07 18.07 17.45 0 0 0
09/09/2019
18.07
 576,280 18.33 18.39 18.07 0 0 0
06/09/2019
18.33
 504,320 18.33 18.39 18.26 0 0 0
05/09/2019
18.33
 766,820 18.39 18.46 18.29 16,180 0 0.5
04/09/2019
18.39
 883,740 18.42 18.46 18.26 720 0 0.0
03/09/2019
18.42
 681,310 18.59 18.78 18.39 0 0 0
30/08/2019
18.59
 1,529,350 18.33 18.72 18.20 1,927,000 1,943,180 -0.5
29/08/2019
18.33
 445,010 18.13 18.42 18.10 2,000 720 0.0
28/08/2019
18.13
 426,210 18.13 18.20 17.97 0 0 0
27/08/2019
18.13
 696,170 18.39 18.59 17.94 10,873,980 10,873,980 0
26/08/2019
18.39
 974,240 18.33 18.65 18.13 50 2,000 -0.1
23/08/2019
18.33
 751,000 18.29 18.62 18.29 200 0 0.0
22/08/2019
18.29
 688,770 18.62 18.62 18.29 0 0 0
21/08/2019
18.62
 1,009,040 18.85 18.94 18.59 541,525 535,325 0.2

Chính sách bảo mật | Điều khoản sử dụng |