CTCP Gemadept (gmd)

78.40
0.80
(1.03%)
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
(2026-04-06) 		3.90 5.48% 22,521,900 1,202,473 -20.7
71.20
77.60
77.60
2 tháng
(2026-03-06) 		-2.90 -3.72% 68,422,700 4,527,373 229.1
70.70
79.50
77.60
3 tháng
(2026-02-04) 		1.80 2.46% 118,542,200 15,984,273 1,115.7
70.70
84.40
77.60
6 tháng
(2025-11-06) 		9 13.62% 210,862,200 22,682,673 1,562.7
57.40
84.40
77.60
12 tháng
(2025-05-12) 		22.94 43.97% 592,125,200 37,985,553 2,390.1
51.39
84.40
77.60
24 tháng
(2024-05-15) 		8.48 12.73% 911,378,200 13,323,902 1,027.4
40.84
84.40
77.60
36 tháng
(2023-05-22) 		36.57 94.91% 1,234,262,800 21,295,298 1,481.1
38.53
84.40
77.60
60 tháng
(2021-05-31) 		47.67 173.75% 2,232,018,100 45,440,875 2,579.8
27.43
84.40
77.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |