CTCP Gemadept (gmd)

74
-1.90
(-2.50%)
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)
20/12/2018
18.26
 272,150 18.16 18.39 18.19 30 1,300 -0.0
19/12/2018
18.16
 295,340 18.29 18.46 18.16 10,080 1,000 0.2
18/12/2018
18.29
 798,570 18.63 18.63 18.12 115,960 0 3.2
17/12/2018
18.63
 360,100 19.13 19.13 18.59 0 0 0
14/12/2018
19.13
 256,340 19.33 19.43 19.13 0 0 0
13/12/2018
19.33
 675,380 19.33 19.73 19.29 241,130 206,500 1.1
12/12/2018
19.33
 343,170 19.19 19.39 19.13 360 0 0.0
11/12/2018
19.19
 340,210 19.39 19.39 19.13 130 0 0.0
10/12/2018
19.39
 921,890 19.49 19.80 19.33 79,450 164,630 -2.5
07/12/2018
19.49
 850,120 19.19 19.59 19.19 0 0 0
06/12/2018
19.19
 424,790 19.13 19.26 18.89 0 490 -0.0
05/12/2018
19.13
 612,740 19.29 19.29 18.89 0 79,450 -2.3
04/12/2018
19.29
 644,230 18.89 19.39 18.89 2,400 0 0.1
03/12/2018
18.89
 525,130 18.52 18.93 18.66 6,000 0 0.2
30/11/2018
18.52
 965,240 18.76 18.93 18.39 486,480 0 13.6
29/11/2018
18.76
 499,640 18.73 18.93 18.73 290,980 2,400 8.1
28/11/2018
18.73
 624,420 18.83 18.86 18.56 274,710 6,000 7.5
27/11/2018
18.83
 596,890 18.86 18.99 18.79 300,010 0 8.5
26/11/2018
18.86
 617,960 19.03 19.03 18.66 132,820 2,010 3.7
23/11/2018
19.03
 1,095,260 19.46 19.46 18.99 487,010 0 14.0
22/11/2018
19.46
 1,406,360 19.70 19.73 19.33 1,323,965 504,005 24.0
21/11/2018
19.70
 1,660,390 19.63 19.76 19.39 1,928,880 1,218,420 20.9
20/11/2018
19.63
 1,868,640 19.26 19.73 19.26 1,030,570 5,000 30.0
19/11/2018
19.26
 1,697,410 19.23 19.29 18.99 2,302,370 2,085,000 6.2
16/11/2018
19.23
 2,106,430 19.13 19.53 19.19 1,131,630 510,000 18.0
15/11/2018
19.13
 1,041,200 19.93 20.00 19.09 137,410 880 4.1
14/11/2018
19.93
 2,503,940 19.53 20.00 19.43 1,620,600 0 48.2
13/11/2018
19.53
 2,304,170 18.83 19.93 18.52 471,430 100 13.5
12/11/2018
18.83
 1,113,680 18.52 18.83 18.52 457,140 0 12.8
09/11/2018
18.52
 817,570 18.86 18.93 18.39 328,990 0 9.2
08/11/2018
18.86
 1,372,030 18.52 19.03 18.56 390,340 490 11.0
07/11/2018
18.52
 700,170 18.52 18.66 18.46 514,250 0 14.2
06/11/2018
18.52
 1,037,600 18.46 18.66 18.42 762,250 0 21.1
05/11/2018
18.46
 1,356,330 18.39 18.66 18.32 711,760 0 19.6
02/11/2018
18.39
 796,950 18.39 18.66 18.16 368,280 276,280 2.5
01/11/2018
18.39
 1,148,410 18.36 18.79 18.36 527,210 0 14.6
31/10/2018
18.36
 1,409,640 18.02 18.59 18.02 543,060 50,000 13.4
30/10/2018
18.02
 882,460 17.99 18.16 17.79 569,870 0 15.4
29/10/2018
17.99
 1,653,390 17.96 18.32 17.79 913,420 0 24.6
26/10/2018
17.96
 2,692,290 16.79 17.96 17.05 1,450,450 0 38.5
25/10/2018
16.79
 1,127,980 16.85 16.85 15.92 0 0 0
24/10/2018
16.85
 767,960 17.29 17.42 16.82 0 0 0
23/10/2018
17.29
 1,113,850 17.72 17.82 16.85 0 0 0
22/10/2018
17.72
 563,210 18.32 18.39 17.72 0 0 0
19/10/2018
18.32
 1,288,940 18.16 18.32 17.79 0 0 0
18/10/2018
18.16
 1,281,460 17.99 18.49 17.79 0 0 0
17/10/2018
17.99
 904,940 17.62 18.19 17.79 0 0 0
16/10/2018
17.62
 597,380 17.19 17.62 17.32 0 0 0
15/10/2018
17.19
 720,230 17.72 17.76 17.19 43,110 43,110 0
12/10/2018
17.72
 1,393,250 17.35 17.76 16.85 0 0 0
11/10/2018
17.35
 3,380,950 18.66 18.66 17.35 0 0 0
10/10/2018
18.66
 1,263,500 18.83 18.89 18.49 0 0 0
09/10/2018
18.83
 993,180 18.96 19.06 18.73 140,000 140,000 0
08/10/2018
18.96
 2,416,840 18.96 19.23 18.86 0 0 0
05/10/2018
18.96
 3,174,600 18.52 19.39 18.73 0 0 0
04/10/2018
18.52
 1,693,650 17.79 18.52 17.89 0 0 0
03/10/2018
17.79
 591,840 17.66 17.92 17.59 0 0 0
02/10/2018
17.66
 1,053,090 17.96 17.99 17.59 0 0 0
01/10/2018
17.96
 1,031,210 17.99 18.32 17.92 0 0 0
28/09/2018
17.99
 1,228,580 18.29 18.39 17.99 0 0 0
27/09/2018
18.29
 937,310 18.39 18.52 18.19 0 0 0
26/09/2018
18.39
 1,032,460 18.16 18.56 18.09 0 370 0
25/09/2018
18.16
 1,408,160 18.16 18.39 17.96 0 0 0
24/09/2018
18.16
 902,900 18.26 18.32 18.06 0 0 0
21/09/2018
18.26
 1,461,660 18.22 18.56 17.96 0 0 0
20/09/2018
18.22
 2,707,410 17.72 18.49 17.96 0 0 0
19/09/2018
17.72
 1,815,200 17.39 18.02 17.49 0 0 0
18/09/2018
17.39
 586,980 17.32 17.42 16.92 0 0 0
17/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/09/2018
17.32
 1,073,050 17.09 17.49 17.29 0 0 0
14/09/2018
17.09
 729,710 17.06 17.12 17.02 0 0 0
13/09/2018
17.06
 692,040 17.06 17.18 16.99 0 0 0
12/09/2018
17.06
 1,227,620 17.21 17.50 17.06 0 0 0
11/09/2018
17.21
 840,460 17.02 17.21 16.83 0 0 0
10/09/2018
17.02
 575,290 17.15 17.18 16.99 0 0 0
07/09/2018
17.15
 541,590 17.12 17.31 16.93 0 0 0
06/09/2018
17.12
 1,694,490 16.83 17.43 16.83 0 0 0
05/09/2018
16.83
 1,299,190 16.55 17.12 16.61 0 0 0
04/09/2018
16.55
 621,040 16.71 16.99 16.52 0 0 0
31/08/2018
16.71
 827,700 16.77 17.06 16.71 0 0 0
30/08/2018
16.77
 428,630 16.68 16.80 16.55 310,758 310,758 0
29/08/2018
16.68
 601,460 16.93 16.93 16.64 0 0 0
28/08/2018
16.93
 649,140 17.06 17.15 16.77 0 0 0
27/08/2018
17.06
 606,910 17.15 17.24 16.93 0 0 0
24/08/2018
17.15
 1,105,180 16.77 17.40 16.52 0 370 -0.0
23/08/2018
16.77
 641,310 16.83 16.87 16.58 0 0 0
22/08/2018
16.83
 1,739,050 16.11 17.02 16.17 0 0 0
21/08/2018
16.11
 449,670 16.04 16.23 15.89 0 0 0
20/08/2018
16.04
 456,520 16.04 16.11 15.79 0 0 0
17/08/2018
16.04
 289,490 16.23 16.30 15.98 0 0 0
16/08/2018
16.23
 491,250 15.86 16.23 15.73 0 0 0
15/08/2018
15.86
 742,960 16.46 16.49 15.79 0 0 0
14/08/2018
16.46
 823,240 16.33 16.61 16.20 0 0 0
13/08/2018
16.33
 453,910 16.49 16.49 16.20 0 0 0
10/08/2018
16.49
 541,100 16.61 16.68 16.33 0 0 0
09/08/2018
16.61
 1,717,170 16.04 16.80 16.11 0 470 -0.0
08/08/2018
16.04
 746,580 15.98 16.11 15.92 0 0 0
07/08/2018
15.98
 418,520 15.98 16.17 15.92 0 200 -0.0
06/08/2018
15.98
 214,040 16.23 16.36 15.92 0 0 0
03/08/2018
16.23
 359,670 16.23 16.49 16.17 0 1,050 -0.0
02/08/2018
16.23
 572,260 16.27 16.30 15.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |