CTCP Gemadept (gmd)

66.50
0.70
(1.06%)
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)
25/06/2018
16.58
 251,390 16.52 16.77 16.52 0 0 0
22/06/2018
16.52
 144,020 16.30 16.55 16.17 0 0 0
21/06/2018
16.30
 164,250 16.68 16.77 16.30 0 0 0
20/06/2018
16.68
 380,380 16.36 16.87 16.23 0 0 0
19/06/2018
16.36
 695,610 16.99 17.06 15.82 0 0 0
18/06/2018
16.99
 338,770 17.75 17.75 16.99 0 0 0
15/06/2018
17.75
 164,750 17.62 17.88 17.50 0 0 0
14/06/2018
17.62
 362,080 17.53 18.00 17.40 0 0 0
13/06/2018
17.53
 132,370 17.24 17.62 17.24 0 240 -0.0
12/06/2018
17.24
 569,010 17.62 17.69 17.12 0 2,000 -0.1
11/06/2018
17.62
 657,040 18.19 18.19 17.62 0 2,850 -0.1
08/06/2018
18.19
 417,570 18.32 18.45 18.10 252,000 254,000 -0.1
07/06/2018
18.32
 679,800 18.57 18.60 18.19 0 1,500 -0.0
06/06/2018
18.57
 2,435,960 17.69 18.67 17.50 235,240 569,390 -9.7
05/06/2018
17.69
 885,040 17.28 17.72 17.06 0 1,500 -0.0
04/06/2018
17.28
 603,110 16.42 17.28 16.30 0 0 0
01/06/2018
16.42
 619,940 16.14 16.55 16.08 0 0 0
31/05/2018
16.14
 406,740 15.92 16.20 15.89 0 0 0
30/05/2018
15.92
 249,950 15.98 16.49 15.51 0 0 0
29/05/2018
15.98
 596,150 15.03 15.98 14.65 0 220 -0.0
28/05/2018
15.03
 1,139,540 16.11 16.11 15.00 0 0 0
25/05/2018
16.11
 389,110 16.55 16.55 16.11 0 0 0
24/05/2018
16.55
 477,220 16.74 16.80 16.30 0 75,000 -1.9
23/05/2018
16.74
 328,760 16.58 16.93 16.36 0 0 0
22/05/2018
16.58
 610,650 17.18 17.18 16.17 0 30 -0.0
21/05/2018
17.18
 453,440 17.62 17.75 17.18 0 1,420 -0.0
18/05/2018
17.62
 316,680 17.62 17.75 17.24 84,860 84,860 0
17/05/2018
17.62
 511,120 17.81 17.91 17.62 168,000 197,960 -0.8
16/05/2018
17.81
 1,097,180 17.37 18.10 17.31 0 10,200 -0.3
15/05/2018
17.37
 461,800 17.15 17.43 17.09 0 50 -0.0
14/05/2018
17.15
 255,470 16.83 17.24 16.93 0 0 0
11/05/2018
16.83
 305,920 16.64 16.99 16.49 0 0 0
10/05/2018
16.64
 291,840 17.06 17.28 16.64 0 0 0
09/05/2018
17.06
 288,270 17.37 17.50 17.06 0 0 0
08/05/2018
17.37
 816,890 16.87 17.62 16.83 0 0 0
07/05/2018
16.87
 191,090 16.83 16.96 16.68 0 0 0
04/05/2018
16.83
 288,030 16.93 17.06 16.80 0 0 0
03/05/2018
16.93
 467,580 16.99 16.99 16.36 0 0 0
02/05/2018
16.99
 380,980 16.74 17.31 16.74 0 600 -0.0
27/04/2018
16.74
 309,580 16.42 16.83 16.23 0 0 0
26/04/2018
16.42
 466,540 17.28 17.43 16.30 0 0 0
24/04/2018
17.28
 703,590 17.50 17.50 16.93 0 0 0
23/04/2018
17.50
 735,410 18.10 18.16 17.18 0 0 0
20/04/2018
18.10
 478,210 18.07 18.63 18.00 0 0 0
19/04/2018
18.07
 622,220 18.51 18.51 18.07 0 0 0
18/04/2018
18.51
 675,040 18.45 18.63 18.35 0 0 0
17/04/2018
18.45
 642,760 18.48 18.51 18.26 22,500 22,500 0
16/04/2018
18.48
 768,760 18.45 18.54 18.07 0 750 -0.0
13/04/2018
18.45
 1,028,170 18.16 18.45 18.13 0 0 0
12/04/2018
18.16
 1,220,060 18.45 18.45 18.00 0 0 0
11/04/2018
18.45
 1,449,030 18.95 19.05 18.41 0 0 0
10/04/2018
18.95
 1,161,230 19.17 19.20 18.89 0 0 0
09/04/2018
19.17
 537,570 19.20 19.65 19.17 0 120 -0.0
06/04/2018
19.20
 1,087,950 18.95 19.68 18.89 0 0 0
05/04/2018
18.95
 672,150 18.98 19.11 18.92 0 0 0
04/04/2018
18.98
 917,330 19.17 19.46 18.98 0 1,000 -0.0
03/04/2018
19.17
 795,510 18.95 19.20 18.89 200,000 200,000 0
02/04/2018
18.95
 1,221,940 19.42 19.42 18.95 0 0 0
30/03/2018
19.42
 740,610 19.49 19.49 19.23 200,000 204,050 -0.1
29/03/2018
19.49
 893,560 19.71 19.90 19.36 0 15,510 -0.5
28/03/2018
19.71
 1,622,330 19.39 19.90 19.33 0 0 0
27/03/2018
19.39
 1,130,310 18.95 19.55 18.89 0 0 0
26/03/2018
18.95
 780,800 19.27 19.52 18.63 100,000 112,750 -0.4
23/03/2018
19.27
 1,217,870 19.39 19.39 18.57 0 0 0
22/03/2018
19.39
 582,170 19.61 19.90 19.39 0 0 0
21/03/2018
19.61
 1,312,720 19.14 19.74 19.14 0 20 -0.0
20/03/2018
19.14
 1,313,720 19.27 19.27 18.82 0 0 0
19/03/2018
19.27
 1,510,780 19.65 19.93 18.95 0 26,000 -0.8
16/03/2018
19.65
 1,567,350 19.90 20.53 19.61 0 576,980 -18.0
15/03/2018
19.90
 1,150,380 20.28 20.34 19.90 0 250,850 -7.9
14/03/2018
20.28
 1,429,430 19.90 20.28 19.80 30,000 202,490 -5.5
13/03/2018
19.90
 1,105,500 20.53 20.53 19.65 0 100,000 -3.2
12/03/2018
20.53
 2,254,840 20.85 20.97 19.58 77,350 258,380 -5.7
09/03/2018: Cổ tức tiền mặt tỉ lệ: 80%
09/03/2018
20.85
 2,248,430 21.79 22.42 20.40 0 222,620 -7.6
08/03/2018
21.79
 2,768,230 21.95 22.15 21.64 0 900,000 -38.4
07/03/2018
21.95
 1,633,850 22.31 22.72 21.84 300,000 645,000 -15.0
06/03/2018
22.31
 1,217,030 22.15 22.46 22.18 0 256,370 -11.1
05/03/2018
22.15
 2,292,950 22.56 23.07 22.15 0 460,000 -20.4
02/03/2018
22.56
 2,095,170 21.79 22.56 21.79 100,000 584,150 -21.0
01/03/2018
21.79
 1,955,670 21.33 22.31 21.54 0 400,000 -17.1
28/02/2018
21.33
 2,057,200 22.10 22.10 21.33 0 415,000 -17.5
27/02/2018
22.10
 1,138,670 22.31 22.46 21.95 0 240,300 -10.4
26/02/2018
22.31
 3,058,040 21.95 23.07 22.25 0 440,000 -19.4
23/02/2018
21.95
 1,237,420 21.02 21.95 21.18 0 141,550 -5.9
22/02/2018
21.02
 846,990 21.51 21.82 21.02 0 215,060 -8.9
21/02/2018
21.51
 407,430 21.02 21.54 21.02 0 1,650 -0.1
13/02/2018
21.02
 637,240 20.49 21.33 20.51 0 1,000 -0.0
12/02/2018
20.49
 507,750 20.00 21.02 20.00 0 1,500 -0.1
09/02/2018
20.00
 872,640 19.90 20.51 19.23 0 0 0
08/02/2018
19.90
 481,440 20.49 20.51 19.74 0 0 0
07/02/2018
20.49
 699,780 20.00 20.92 20.28 0 990 -0.0
06/02/2018
20.00
 2,086,620 21.28 21.28 19.79 0 300 -0.0
05/02/2018
21.28
 1,180,690 21.59 22.20 21.18 0 1,000 -0.0
02/02/2018
21.59
 897,050 21.90 22.05 21.54 0 0 0
01/02/2018
21.90
 732,920 22.51 22.66 21.79 0 170,000 -7.3
31/01/2018
22.51
 1,871,530 22.56 23.20 22.15 0 30 -0.0
30/01/2018
22.56
 811,820 21.43 22.56 21.28 0 11,840 -0.5
29/01/2018
21.43
 1,158,650 22.05 22.31 21.43 0 145,000 -6.2
26/01/2018
22.05
 694,100 22.41 22.66 21.79 0 0 0
25/01/2018
22.41
 1,292,720 22.66 22.92 22.31 500,000 500,000 0

Chính sách bảo mật | Điều khoản sử dụng |