CTCP Gemadept (gmd)

61
-1.10
(-1.77%)
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
(2025-11-05) 		-4.90 -7.31% 27,437,000 -1,448,100 -90.6
61
67
61
2 tháng
(2025-10-06) 		-5.90 -8.68% 86,036,600 5,044,600 352.6
61
70.50
61
3 tháng
(2025-09-08) 		-4.10 -6.19% 141,247,000 6,375,400 449.5
61
74
61
6 tháng
(2025-06-09) 		8.77 16.45% 355,428,100 11,355,951 643.4
53.03
74
61
12 tháng
(2024-12-10) 		-2.65 -4.09% 558,936,500 -11,791,570 -685.4
40.84
74
61
24 tháng
(2023-12-18) 		7.12 12.94% 868,044,800 -12,573,775 -760.0
40.84
74
61
36 tháng
(2022-12-21) 		26.68 75.34% 1,106,449,700 -7,008,149 -397.7
34.72
74
61
60 tháng
(2020-12-31) 		37.96 157.26% 2,342,012,200 27,613,322 1,142.2
20.51
74
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
22.66
 695,700 22.72 23.07 22.31 0 13,450 -0.6
19/01/2018
22.72
 706,300 22.51 22.72 22.15 0 0 0
18/01/2018
22.51
 946,820 22.31 22.51 21.54 43,470 63,970 -0.9
17/01/2018
22.31
 1,324,840 23.31 23.49 22.31 0 55,250 -2.5
16/01/2018
23.31
 2,004,840 23.31 23.90 23.02 0 634,090 -29.2
15/01/2018
23.31
 861,110 23.33 23.49 22.97 0 109,720 -5.0
12/01/2018
23.33
 1,827,630 23.64 23.84 23.28 500,000 1,342,720 -38.9
11/01/2018
23.64
 1,775,630 23.07 23.74 22.64 0 95,980 -4.4
10/01/2018
23.07
 1,485,000 22.87 23.31 22.61 750,000 751,030 -0.0
09/01/2018
22.87
 1,402,210 22.56 22.97 22.31 130,000 230,030 -4.4
08/01/2018
22.56
 1,810,290 21.84 22.74 21.84 0 1,110 -0.0
05/01/2018
21.84
 1,046,650 21.74 21.97 21.54 0 0 0
04/01/2018
21.74
 1,082,300 21.74 22.02 21.56 0 190 -0.0
03/01/2018
21.74
 1,762,650 21.18 22.15 21.28 0 10 -0.0
02/01/2018
21.18
 794,550 20.59 21.25 20.61 0 150 -0.0
29/12/2017
20.59
 580,650 20.46 20.64 20.36 696,580 696,580 0
28/12/2017
20.46
 365,850 20.36 20.56 20.36 0 600 -0.0
27/12/2017
20.36
 434,310 20.64 20.64 20.36 0 2,490 -0.1
26/12/2017
20.64
 679,480 20.05 20.72 20.13 0 0 0
25/12/2017
20.05
 1,116,700 20.31 20.31 19.79 0 0 0
22/12/2017
20.31
 519,330 20.51 20.51 20.25 0 3,750 -0.2
21/12/2017
20.51
 463,490 20.64 20.77 20.51 0 1,800 -0.1
20/12/2017
20.64
 615,590 20.69 20.87 20.51 0 20,000 -0.8
19/12/2017
20.69
 556,720 21.18 21.33 20.66 0 0 0
18/12/2017
21.18
 540,030 20.84 21.28 20.87 0 0 0
15/12/2017
20.84
 397,560 20.77 20.92 20.72 0 0 0
14/12/2017
20.77
 447,790 20.31 20.77 20.36 0 0 0
13/12/2017
20.31
 642,170 20.61 20.87 19.95 0 0 0
12/12/2017
20.61
 1,183,190 21.18 21.28 20.00 0 0 0
11/12/2017
21.18
 652,430 21.84 21.84 21.18 0 0 0
08/12/2017
21.84
 530,740 21.82 22.10 21.79 0 0 0
07/12/2017
21.82
 511,980 21.90 21.97 21.74 0 0 0
06/12/2017
21.90
 557,770 21.84 22.18 21.54 0 0 0
05/12/2017
21.84
 910,660 22.49 22.72 21.84 0 0 0
04/12/2017
22.49
 1,169,550 21.87 22.72 22.10 0 100 -0.0
01/12/2017
21.87
 339,300 21.95 22.05 21.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |