CTCP Gemadept (gmd)

76.40
2.60
(3.52%)
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
(2026-06-30) 		0.20 0.27% 32,793,800 -2,123,974 0
72
79
76.40
2 tháng
(2026-06-01) 		0.50 0.68% 53,568,600 -2,865,121 0
72
79.60
76.40
3 tháng
(2026-05-04) 		0.82 1.12% 78,901,400 -5,566,304 0
72
79.60
76.40
6 tháng
(2026-02-02) 		7.53 11.36% 206,390,300 10,792,469 1,132.2
66.27
82.02
76.40
12 tháng
(2025-08-04) 		18.41 33.24% 508,371,500 37,075,779 2,725.1
55.39
82.02
76.40
24 tháng
(2024-08-09) 		12.04 19.50% 902,573,800 7,477,371 987.8
39.69
82.02
76.40
36 tháng
(2023-08-15) 		31.44 74.23% 1,248,016,900 13,443,794 1,338.0
39.48
82.02
76.40
60 tháng
(2021-08-25) 		38.46 108.80% 2,103,496,200 37,921,271 2,516.0
29.58
82.02
76.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2018
18.59
 256,340 18.78 18.88 18.59 0 0 0
13/12/2018
18.78
 675,380 18.78 19.17 18.75 241,130 206,500 1.1
12/12/2018
18.78
 343,170 18.65 18.85 18.59 360 0 0.0
11/12/2018
18.65
 340,210 18.85 18.85 18.59 130 0 0.0
10/12/2018
18.85
 921,890 18.94 19.24 18.78 79,450 164,630 -2.5
07/12/2018
18.94
 850,120 18.65 19.04 18.65 0 0 0
06/12/2018
18.65
 424,790 18.59 18.72 18.36 0 490 -0.0
05/12/2018
18.59
 612,740 18.75 18.75 18.36 0 79,450 -2.3
04/12/2018
18.75
 644,230 18.36 18.85 18.36 2,400 0 0.1
03/12/2018
18.36
 525,130 18.00 18.39 18.13 6,000 0 0.2
30/11/2018
18.00
 965,240 18.23 18.39 17.87 486,480 0 13.6
29/11/2018
18.23
 499,640 18.20 18.39 18.20 290,980 2,400 8.1
28/11/2018
18.20
 624,420 18.29 18.33 18.03 274,710 6,000 7.5
27/11/2018
18.29
 596,890 18.33 18.46 18.26 300,010 0 8.5
26/11/2018
18.33
 617,960 18.49 18.49 18.13 132,820 2,010 3.7
23/11/2018
18.49
 1,095,260 18.91 18.91 18.46 487,010 0 14.0
22/11/2018
18.91
 1,406,360 19.14 19.17 18.78 1,323,965 504,005 24.0
21/11/2018
19.14
 1,660,390 19.07 19.20 18.85 1,928,880 1,218,420 20.9
20/11/2018
19.07
 1,868,640 18.72 19.17 18.72 1,030,570 5,000 30.0
19/11/2018
18.72
 1,697,410 18.68 18.75 18.46 2,302,370 2,085,000 6.2
16/11/2018
18.68
 2,106,430 18.59 18.98 18.65 1,131,630 510,000 18.0
15/11/2018
18.59
 1,041,200 19.37 19.43 18.55 137,410 880 4.1
14/11/2018
19.37
 2,503,940 18.98 19.43 18.88 1,620,600 0 48.2
13/11/2018
18.98
 2,304,170 18.29 19.37 18.00 471,430 100 13.5
12/11/2018
18.29
 1,113,680 18.00 18.29 18.00 457,140 0 12.8
09/11/2018
18.00
 817,570 18.33 18.39 17.87 328,990 0 9.2
08/11/2018
18.33
 1,372,030 18.00 18.49 18.03 390,340 490 11.0
07/11/2018
18.00
 700,170 18.00 18.13 17.94 514,250 0 14.2
06/11/2018
18.00
 1,037,600 17.94 18.13 17.90 762,250 0 21.1
05/11/2018
17.94
 1,356,330 17.87 18.13 17.81 711,760 0 19.6
02/11/2018
17.87
 796,950 17.87 18.13 17.64 368,280 276,280 2.5
01/11/2018
17.87
 1,148,410 17.84 18.26 17.84 527,210 0 14.6
31/10/2018
17.84
 1,409,640 17.51 18.07 17.51 543,060 50,000 13.4
30/10/2018
17.51
 882,460 17.48 17.64 17.29 569,870 0 15.4
29/10/2018
17.48
 1,653,390 17.45 17.81 17.29 913,420 0 24.6
26/10/2018
17.45
 2,692,290 16.31 17.45 16.57 1,450,450 0 38.5
25/10/2018
16.31
 1,127,980 16.38 16.38 15.47 0 0 0
24/10/2018
16.38
 767,960 16.80 16.93 16.34 0 0 0
23/10/2018
16.80
 1,113,850 17.22 17.32 16.38 0 0 0
22/10/2018
17.22
 563,210 17.81 17.87 17.22 0 0 0
19/10/2018
17.81
 1,288,940 17.64 17.81 17.29 0 0 0
18/10/2018
17.64
 1,281,460 17.48 17.97 17.29 0 0 0
17/10/2018
17.48
 904,940 17.12 17.68 17.29 0 0 0
16/10/2018
17.12
 597,380 16.70 17.12 16.83 0 0 0
15/10/2018
16.70
 720,230 17.22 17.25 16.70 43,110 43,110 0
12/10/2018
17.22
 1,393,250 16.86 17.25 16.38 0 0 0
11/10/2018
16.86
 3,380,950 18.13 18.13 16.86 0 0 0
10/10/2018
18.13
 1,263,500 18.29 18.36 17.97 0 0 0
09/10/2018
18.29
 993,180 18.42 18.52 18.20 140,000 140,000 0
08/10/2018
18.42
 2,416,840 18.42 18.68 18.33 0 0 0
05/10/2018
18.42
 3,174,600 18.00 18.85 18.20 0 0 0
04/10/2018
18.00
 1,693,650 17.29 18.00 17.38 0 0 0
03/10/2018
17.29
 591,840 17.16 17.42 17.09 0 0 0
02/10/2018
17.16
 1,053,090 17.45 17.48 17.09 0 0 0
01/10/2018
17.45
 1,031,210 17.48 17.81 17.42 0 0 0
28/09/2018
17.48
 1,228,580 17.77 17.87 17.48 0 0 0
27/09/2018
17.77
 937,310 17.87 18.00 17.68 0 0 0
26/09/2018
17.87
 1,032,460 17.64 18.03 17.58 0 370 0
25/09/2018
17.64
 1,408,160 17.64 17.87 17.45 0 0 0
24/09/2018
17.64
 902,900 17.74 17.81 17.55 0 0 0
21/09/2018
17.74
 1,461,660 17.71 18.03 17.45 0 0 0
20/09/2018
17.71
 2,707,410 17.22 17.97 17.45 0 0 0
19/09/2018
17.22
 1,815,200 16.90 17.51 16.99 0 0 0
18/09/2018
16.90
 586,980 16.83 16.93 16.44 0 0 0
17/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/09/2018
16.83
 1,073,050 16.60 16.99 16.80 0 0 0
14/09/2018
16.60
 729,710 16.57 16.64 16.54 0 0 0
13/09/2018
16.57
 692,040 16.57 16.70 16.51 0 0 0
12/09/2018
16.57
 1,227,620 16.73 17.00 16.57 0 0 0
11/09/2018
16.73
 840,460 16.54 16.73 16.36 0 0 0
10/09/2018
16.54
 575,290 16.67 16.70 16.51 0 0 0
07/09/2018
16.67
 541,590 16.64 16.82 16.45 0 0 0
06/09/2018
16.64
 1,694,490 16.36 16.94 16.36 0 0 0
05/09/2018
16.36
 1,299,190 16.08 16.64 16.14 0 0 0
04/09/2018
16.08
 621,040 16.24 16.51 16.05 0 0 0
31/08/2018
16.24
 827,700 16.30 16.57 16.24 0 0 0
30/08/2018
16.30
 428,630 16.21 16.33 16.08 310,758 310,758 0
29/08/2018
16.21
 601,460 16.45 16.45 16.17 0 0 0
28/08/2018
16.45
 649,140 16.57 16.67 16.30 0 0 0
27/08/2018
16.57
 606,910 16.67 16.76 16.45 0 0 0
24/08/2018
16.67
 1,105,180 16.30 16.91 16.05 0 370 -0.0
23/08/2018
16.30
 641,310 16.36 16.39 16.11 0 0 0
22/08/2018
16.36
 1,739,050 15.65 16.54 15.71 0 0 0
21/08/2018
15.65
 449,670 15.59 15.78 15.44 0 0 0
20/08/2018
15.59
 456,520 15.59 15.65 15.35 0 0 0
17/08/2018
15.59
 289,490 15.78 15.84 15.53 0 0 0
16/08/2018
15.78
 491,250 15.41 15.78 15.28 0 0 0
15/08/2018
15.41
 742,960 15.99 16.02 15.35 0 0 0
14/08/2018
15.99
 823,240 15.87 16.14 15.74 0 0 0
13/08/2018
15.87
 453,910 16.02 16.02 15.74 0 0 0
10/08/2018
16.02
 541,100 16.14 16.21 15.87 0 0 0
09/08/2018
16.14
 1,717,170 15.59 16.33 15.65 0 470 -0.0
08/08/2018
15.59
 746,580 15.53 15.65 15.47 0 0 0
07/08/2018
15.53
 418,520 15.53 15.71 15.47 0 200 -0.0
06/08/2018
15.53
 214,040 15.78 15.90 15.47 0 0 0
03/08/2018
15.78
 359,670 15.78 16.02 15.71 0 1,050 -0.0
02/08/2018
15.78
 572,260 15.81 15.84 15.35 0 0 0
01/08/2018
15.81
 468,580 16.14 16.21 15.81 0 0 0
31/07/2018
16.14
 848,860 16.05 16.57 16.14 0 0 0
30/07/2018
16.05
 1,134,910 15.01 16.05 15.01 0 20 -0.0
27/07/2018
15.01
 182,810 14.73 15.01 14.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |