CTCP Gemadept (gmd)

66.70
0.90
(1.37%)
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)
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
01/08/2018
16.27
 468,580 16.61 16.68 16.27 0 0 0
31/07/2018
16.61
 848,860 16.52 17.06 16.61 0 0 0
30/07/2018
16.52
 1,134,910 15.44 16.52 15.44 0 20 -0.0
27/07/2018
15.44
 182,810 15.16 15.44 15.16 0 0 0
26/07/2018
15.16
 238,070 15.16 15.32 15.10 0 0 0
25/07/2018
15.16
 285,910 15.51 15.79 15.16 0 0 0
24/07/2018
15.51
 207,370 15.51 15.70 15.32 0 0 0
23/07/2018
15.51
 371,250 15.48 15.86 15.48 0 0 0
20/07/2018
15.48
 519,080 15.73 15.79 15.38 0 1,240 -0.0
19/07/2018
15.73
 453,400 16.04 16.04 15.73 0 0 0
18/07/2018
16.04
 711,640 15.79 16.17 15.73 0 0 0
17/07/2018
15.79
 435,840 15.44 15.79 15.35 0 240 -0.0
16/07/2018
15.44
 452,130 15.13 15.54 15.13 0 0 0
13/07/2018
15.13
 245,640 14.97 15.19 15.00 0 0 0
12/07/2018
14.97
 118,820 14.91 15.07 14.65 0 0 0
11/07/2018
14.91
 338,870 15.13 15.13 14.65 0 0 0
10/07/2018
15.13
 187,040 15.32 15.44 15.13 0 0 0
09/07/2018
15.32
 202,500 15.32 15.73 15.29 0 0 0
06/07/2018
15.32
 210,420 14.88 15.35 14.78 0 0 0
05/07/2018
14.88
 211,790 15.16 15.38 14.53 0 0 0
04/07/2018
15.16
 396,100 14.84 15.16 14.59 0 0 0
03/07/2018
14.84
 458,630 15.41 15.54 14.84 0 0 0
02/07/2018
15.41
 228,780 15.82 16.11 15.19 0 0 0
29/06/2018
15.82
 214,650 16.11 16.36 15.82 0 0 0
28/06/2018
16.11
 145,970 16.23 16.36 15.98 0 0 0
27/06/2018
16.23
 266,300 16.30 16.49 16.23 0 0 0
26/06/2018
16.30
 231,440 16.58 16.58 16.30 0 1,820 -0.0

Chính sách bảo mật | Điều khoản sử dụng |