CTCP Gemadept (gmd)

79.40
3.40
(4.47%)
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
(2026-02-23) 		-1.50 -1.99% 48,380,500 8,988,400 713.1
71.50
84.40
76
2 tháng
(2026-01-16) 		10.10 15.81% 101,637,300 18,398,400 1,381.7
63.80
84.40
76
3 tháng
(2025-12-17) 		15.30 26.06% 121,283,500 22,551,800 1,636.3
58.40
84.40
76
6 tháng
(2025-09-18) 		1 1.37% 245,252,000 28,186,700 2,037.2
57.40
84.40
76
12 tháng
(2025-03-24) 		16.90 29.60% 622,806,500 27,163,596 1,950.4
40.84
84.40
76
24 tháng
(2024-03-27) 		9.79 15.24% 914,458,500 9,988,029 873.2
40.84
84.40
76
36 tháng
(2023-04-03) 		33.21 81.43% 1,205,071,400 16,643,955 1,300.5
38.22
84.40
76
60 tháng
(2021-04-12) 		47.57 179.94% 2,268,826,400 51,509,602 2,814.7
23.69
84.40
76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
21.95
 791,340 22.00 22.31 21.90 0 0 0
29/11/2017
22.00
 524,060 21.87 22.15 21.82 0 0 0
28/11/2017
21.87
 818,610 21.82 22.20 21.69 0 240 -0.0
27/11/2017
21.82
 759,960 21.97 22.05 21.77 0 1,540 -0.1
24/11/2017
21.97
 1,436,540 21.18 22.13 21.18 0 200 -0.0
23/11/2017
21.18
 804,610 20.92 21.43 20.87 0 3,000 -0.1
22/11/2017
20.92
 646,580 21.02 21.13 20.72 0 15,000 -0.6
21/11/2017
21.02
 547,240 21.23 21.54 20.92 0 0 0
20/11/2017
21.23
 274,010 21.28 21.43 21.13 250,000 256,160 -0.3
17/11/2017
21.28
 906,320 21.72 21.77 21.23 36,100 36,200 -0.0
16/11/2017
21.72
 493,670 21.38 21.74 21.43 0 0 0
15/11/2017
21.38
 1,066,000 20.66 21.69 20.77 0 6,440 -0.3
14/11/2017
20.66
 859,180 20.00 20.97 19.84 0 2,500 -0.1
13/11/2017
20.00
 373,110 20.20 20.31 19.90 0 15,000 -0.6
10/11/2017
20.20
 542,920 19.90 20.25 19.54 0 0 0
09/11/2017
19.90
 669,320 20.28 20.28 19.84 0 0 0
08/11/2017
20.28
 399,340 20.25 20.41 20.05 0 500 -0.0
07/11/2017
20.25
 444,660 20.00 20.46 19.84 283,280 283,280 0
06/11/2017
20.00
 384,680 20.00 20.41 19.90 0 500 -0.0
03/11/2017
20.00
 1,041,060 19.49 20.31 18.46 0 2,500 -0.1
02/11/2017
19.49
 967,520 20.51 20.61 19.13 0 1,990 -0.1
01/11/2017
20.51
 314,370 20.77 20.92 20.51 0 0 0
31/10/2017
20.77
 379,640 20.84 21.02 20.74 0 0 0
30/10/2017
20.84
 486,720 21.28 21.43 20.84 0 0 0
27/10/2017
21.28
 314,200 21.13 21.28 21.02 0 13,900 -0.6
26/10/2017
21.13
 429,570 21.43 21.43 20.92 0 0 0
25/10/2017
21.43
 190,620 21.38 21.64 21.28 0 0 0
24/10/2017
21.38
 410,040 21.33 21.51 21.28 0 0 0
23/10/2017
21.33
 785,410 21.64 21.74 21.28 480,000 480,000 0
20/10/2017
21.64
 1,252,240 22.15 22.31 21.64 0 270 -0.0
19/10/2017
22.15
 338,610 22.31 22.43 22.15 0 0 0
18/10/2017
22.31
 477,600 22.72 22.72 22.31 0 0 0
17/10/2017
22.72
 746,890 22.20 22.77 22.07 0 100 -0.0
16/10/2017
22.20
 903,280 22.56 22.56 22.18 0 0 0
13/10/2017
22.56
 493,280 22.69 22.79 22.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |