CTCP Gemadept (gmd)

75.90
-0.90
(-1.17%)
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)
15/10/2025
69
 3,943,600 68.30 71.30 63.40 1,722,900 598,700 78.3
14/10/2025
68.10
 2,318,500 67.30 68.70 66.90 922,300 353,200 38.6
13/10/2025
67.20
 2,089,700 67.20 68.50 67.10 534,000 710,700 -11.9
10/10/2025
68.50
 2,195,500 67.30 69.10 67.10 929,500 109,500 56.4
09/10/2025
67.30
 2,633,900 67.50 67.50 66 0 0 0
08/10/2025
67.50
 1,405,900 67 67.50 66.30 120,900 170,500 -3.3
07/10/2025
66.50
 1,263,700 68.30 68.30 66.50 208,600 483,400 -18.4
06/10/2025
68
 1,520,500 66.40 68.20 66.40 438,700 231,700 13.9
03/10/2025
65.90
 1,648,600 66 66.60 65.50 491,200 87,700 26.6
02/10/2025
66
 1,604,100 66.80 67.30 66 316,700 223,400 6.2
01/10/2025
66.50
 1,995,800 67.20 67.90 66.20 236,500 695,800 -30.6
30/09/2025
67.90
 3,464,000 69.80 69.80 66.60 720,700 934,300 -14.5
29/09/2025
69.80
 2,787,200 69.90 69.90 68.50 760,300 176,500 40.3
26/09/2025
70
 1,994,100 71.80 71.80 69.80 392,700 460,600 -4.8
25/09/2025
71.80
 1,965,600 71.10 72.30 70.80 714,000 178,200 38.3
24/09/2025
70.70
 2,324,700 70.30 71 69.20 437,600 269,100 11.9
23/09/2025
69.50
 2,147,800 71.30 71.30 69.10 161,700 181,600 -1.4
22/09/2025
71.10
 2,542,700 72.50 72.90 70.20 565,600 268,100 21.1
19/09/2025
72.90
 1,536,700 72.80 73.20 71.40 180,100 228,800 -3.4
18/09/2025
73
 2,861,100 73 73.20 70.60 649,800 649,300 0.2
17/09/2025
73.60
 2,237,000 73.60 74.50 72.60 264,300 122,900 10.5
16/09/2025
74
 2,961,000 74 74 72.50 698,800 73,100 46.0
15/09/2025
73.80
 6,595,600 69.20 74 69.20 870,700 711,000 11.1
12/09/2025
69.20
 2,137,100 69.20 70 68.30 170,500 258,100 -6.0
11/09/2025
68.90
 2,220,500 68.90 68.90 66.90 317,800 561,300 -16.3
10/09/2025
68.70
 5,264,800 68.70 70.40 67.30 136,000 1,073,600 -64.8
09/09/2025
68.20
 3,906,800 66.60 68.30 66.40 1,401,800 1,078,100 21.7
08/09/2025
66.20
 3,015,200 66.60 68.20 66.20 401,300 325,800 5.0
05/09/2025
66.50
 2,747,700 68.90 69 65.60 132,600 707,000 -39.1
04/09/2025
68.50
 2,471,700 67.30 68.90 67.10 477,900 520,100 -3.0
03/09/2025
67.40
 3,024,100 69 69 66.90 177,400 662,700 -32.8
29/08/2025
69.10
 4,672,600 68.90 69.70 68.40 2,262,200 403,900 128.4
28/08/2025
68.90
 6,044,200 66.90 70 66.20 2,253,830 267,720 0
27/08/2025
66
 9,800,200 62.20 66 61.80 3,182,600 250,700 187.7
26/08/2025
61.70
 2,267,300 60.30 61.70 60 1,023,500 174,900 51.8
25/08/2025
60.40
 3,199,600 62 62.50 60.30 820,900 1,061,000 -14.7
22/08/2025
61.70
 3,788,200 61.30 64.40 61 791,000 965,500 -11.2
21/08/2025
62.40
 2,892,700 62.20 62.70 61 515,800 564,100 -3.0
20/08/2025
62.20
 4,373,000 62.80 63 58.60 1,327,300 370,100 58.9
19/08/2025
63
 3,626,000 64 64.50 62.80 889,000 918,700 -1.9
18/08/2025
63.30
 6,959,100 59.90 63.30 59.20 3,072,600 521,900 155.5
15/08/2025
59.70
 5,565,700 61.50 61.50 58.80 1,373,100 1,510,500 -8.1
14/08/2025
61.20
 4,472,300 61.40 61.40 60.30 1,565,200 1,040,500 31.9
13/08/2025
60.90
 3,540,700 61.30 61.40 59.50 377,800 452,500 -4.6
12/08/2025
60.80
 6,830,600 59.10 61.50 59.10 1,477,100 1,045,900 26.3
11/08/2025
58.90
 4,330,400 59.60 61 58.90 592,900 1,009,300 -24.6
08/08/2025
59
 3,954,200 60.20 60.30 58.40 350,100 1,349,400 -59.1
07/08/2025
60
 6,306,200 59 60.70 59 2,066,500 1,043,000 61.3
06/08/2025
58.60
 3,513,800 58.50 59.20 58.30 1,664,800 1,081,500 34.2
05/08/2025
58.40
 8,132,400 57.10 59.60 56.50 2,027,200 180,400 108.1
04/08/2025
57
 1,552,700 56 57.60 56 81,300 281,900 -11.4
01/08/2025
56
 4,649,500 56.40 58 55.70 465,100 2,625,300 -121.8
31/07/2025
56.20
 1,853,200 57.60 57.60 56 69,300 352,900 -16.0
30/07/2025
57.50
 2,165,900 56.30 57.50 55.60 233,200 62,800 9.7
29/07/2025
56.30
 3,535,300 58.60 58.90 56.10 68,600 269,200 -11.7
28/07/2025
58.50
 4,578,100 58.50 58.90 57.90 487,000 1,546,400 -61.6
25/07/2025
58.40
 2,843,900 58.20 59 58.20 152,100 205,300 -3.1
24/07/2025
57.90
 2,072,000 58 58.10 57.30 124,200 163,400 -2.3
23/07/2025
57.80
 2,337,600 57.80 58.10 57.20 120,000 368,700 -14.3
22/07/2025
57.10
 3,250,300 56.90 57.40 56.10 91,300 1,155,400 -60.3
21/07/2025
57
 2,506,200 57.80 57.90 56.40 22,500 1,114,400 -62.2
18/07/2025
57.20
 3,573,000 57.20 57.90 56.60 429,900 1,778,400 -77.1
17/07/2025
57.10
 3,435,800 58 58.30 56.70 216,100 1,085,300 -50.0
16/07/2025
57.40
 2,602,100 57.90 58.50 57.20 312,700 1,195,600 -50.9
15/07/2025
57.90
 3,748,800 59 59.10 57.90 280,700 1,873,100 -92.8
14/07/2025
59
 4,484,800 60.30 60.30 58.50 668,200 2,278,900 -94.9
11/07/2025
60.20
 2,403,900 60.20 60.90 60 302,560 133,200 0
10/07/2025
60.90
 1,853,800 60.70 61.30 60.20 366,234 6,193 0
09/07/2025: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2025
60.60
 2,669,200 60.20 60.60 59.60 830,840 592,300 0
08/07/2025
60.10
 4,332,500 58.55 60.20 58.07 873,600 174,100 43.0
07/07/2025
58.45
 2,924,200 58.65 58.74 57.78 954,300 409,100 32.8
04/07/2025
58.55
 2,272,800 58.55 58.74 57.68 835,400 3,100 50.1
03/07/2025
58.55
 5,696,700 57.78 58.74 56.52 2,061,400 1,062,600 60.0
02/07/2025
58.07
 6,540,000 55.94 58.07 55.55 2,851,800 44,800 166.4
01/07/2025
55.65
 1,894,800 56.62 56.62 55.07 341,400 56,900 16.4
30/06/2025
56.04
 4,816,800 54.20 56.62 54.00 535,500 251,800 16.0
27/06/2025
53.62
 1,070,900 53.52 54.10 53.42 68,500 340,000 -15.0
26/06/2025
53.52
 1,622,800 54.00 54.00 53.23 24,500 710,900 -37.8
25/06/2025
54.00
 1,953,500 54.20 54.68 53.33 32,500 857,700 -45.7
24/06/2025
54.20
 2,156,900 54.29 54.49 53.42 497,400 530,500 -1.8
23/06/2025
53.71
 1,413,700 54.68 55.36 53.52 68,500 348,000 -15.7
20/06/2025
54.10
 1,513,200 53.23 54.49 53.03 552,500 161,700 21.8
19/06/2025
53.03
 2,206,900 53.52 54.10 52.94 440,300 876,400 -24.0
18/06/2025
53.71
 1,953,100 54.97 55.26 53.71 524,300 926,100 -22.6
17/06/2025
54.68
 1,620,000 55.07 55.07 53.81 510,700 179,700 18.6
16/06/2025
54.78
 1,679,300 54.00 55.65 54.00 292,800 198,400 5.4
13/06/2025
53.81
 1,931,200 53.33 54.68 53.23 376,900 129,400 13.7
12/06/2025
54.68
 1,544,900 54.39 55.36 54.20 455,900 202,800 14.2
11/06/2025
54.20
 1,786,500 54.10 54.29 53.42 1,076,600 801,600 15.2
10/06/2025
53.81
 1,717,000 53.23 54.10 53.13 219,300 638,400 -23.2
09/06/2025
53.33
 2,904,600 55.65 55.94 53.03 526,100 788,800 -15.1
06/06/2025
55.65
 1,448,100 56.62 57.10 55.65 133,100 96,000 2.1
05/06/2025
56.52
 1,662,700 57.10 57.49 56.04 232,800 268,700 -2.2
04/06/2025
57.20
 1,597,500 56.91 57.87 56.62 506,300 472,600 2.0
03/06/2025
56.91
 1,854,400 56.71 57.58 56.62 234,700 373,600 -8.2
02/06/2025
56.62
 1,213,000 57.49 57.58 56.42 193,700 168,500 1.5
30/05/2025
57.87
 2,487,300 57.58 58.16 56.33 908,400 89,500 48.7
29/05/2025
58.55
 2,504,500 59.33 59.33 57.58 829,100 226,800 36.4
28/05/2025
58.94
 3,809,000 58.55 59.52 57.87 994,200 579,100 25.1
27/05/2025
57.58
 6,090,300 54.20 57.58 54.20 2,227,800 434,400 105.4

Chính sách bảo mật | Điều khoản sử dụng |