CTCP Gemadept (gmd)

67.90
2.10
(3.19%)
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)
23/06/2016
14.15
 148,030 14.15 14.26 14.05 0 0 0
22/06/2016
14.15
 155,400 14.26 14.41 14.10 0 0 0
21/06/2016
14.26
 234,770 14.31 14.51 14.20 0 0 0
20/06/2016
14.31
 225,640 14.31 14.36 14.10 0 0 0
17/06/2016
14.31
 286,690 14.61 14.61 14.26 20,000 20,000 0
16/06/2016
14.61
 140,380 14.72 14.77 14.61 91,590 91,590 0
15/06/2016
14.72
 159,760 14.77 14.77 14.51 0 0 0
14/06/2016
14.77
 181,710 14.72 14.77 14.46 0 0 0
13/06/2016
14.72
 92,060 14.82 14.82 14.56 0 700 -0.0
10/06/2016
14.82
 415,980 14.56 15.02 14.56 0 0 0
09/06/2016
14.56
 369,300 14.51 14.61 14.41 0 0 0
08/06/2016
14.51
 245,450 14.46 14.56 14.36 0 0 0
07/06/2016
14.46
 180,440 14.56 14.67 14.41 0 30 -0.0
06/06/2016
14.56
 232,890 14.87 14.87 14.51 0 0 0
03/06/2016
14.87
 458,820 14.61 15.02 14.72 0 0 0
02/06/2016
14.61
 555,990 14.05 14.82 14.00 0 0 0
01/06/2016
14.05
 158,780 14.05 14.15 13.95 0 0 0
31/05/2016
14.05
 155,900 14.15 14.15 14.00 0 0 0
30/05/2016
14.15
 142,180 14.41 14.56 14.10 0 0 0
27/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/05/2016
14.41
 401,820 13.98 14.61 14.10 0 0 0
26/05/2016
13.98
 491,400 13.88 14.18 13.82 0 0 0
25/05/2016
13.88
 450,520 14.44 14.54 13.88 196,400 196,400 0
24/05/2016
14.44
 405,480 14.83 14.89 14.44 0 1,000 -0.0
23/05/2016
14.83
 401,080 14.67 14.86 14.63 0 0 0
20/05/2016
14.67
 509,110 14.63 14.89 14.60 0 0 0
19/05/2016
14.63
 475,100 14.28 14.63 14.21 0 0 0
18/05/2016
14.28
 325,700 14.34 14.50 14.21 0 3,000 -0.1
17/05/2016
14.34
 1,127,940 13.79 14.47 14.01 0 0 0
16/05/2016
13.79
 115,740 13.85 13.85 13.69 0 0 0
13/05/2016
13.85
 247,780 13.85 13.85 13.62 0 0 0
12/05/2016
13.85
 303,410 13.88 14.08 13.82 0 0 0
11/05/2016
13.88
 603,320 13.66 14.01 13.75 0 0 0
10/05/2016
13.66
 136,350 13.62 13.69 13.46 0 0 0
09/05/2016
13.62
 208,420 13.43 13.75 13.46 0 0 0
06/05/2016
13.43
 262,520 13.66 13.66 13.40 0 0 0
05/05/2016
13.66
 222,360 13.82 13.95 13.66 0 0 0
04/05/2016
13.82
 467,470 13.49 13.95 13.30 450,000 450,000 0
29/04/2016
13.49
 448,280 13.20 13.79 13.17 0 0 0
28/04/2016
13.20
 253,020 12.97 13.20 12.81 0 0 0
27/04/2016
12.97
 190,500 13.04 13.07 12.87 0 0 0
26/04/2016
13.04
 319,060 12.65 13.04 12.68 0 0 0
25/04/2016
12.65
 122,500 12.78 12.78 12.65 0 5,980 -0.2
22/04/2016
12.78
 180,570 12.58 12.81 12.58 0 0 0
21/04/2016
12.58
 173,770 12.55 12.61 12.48 0 0 0
20/04/2016
12.55
 207,870 12.48 12.55 12.45 0 0 0
19/04/2016
12.48
 183,410 12.68 12.68 12.45 0 0 0
15/04/2016
12.68
 177,840 12.78 12.84 12.68 386,300 386,460 -0.0
14/04/2016
12.78
 143,100 12.78 12.91 12.74 0 5,550 -0.2
13/04/2016
12.78
 205,800 12.94 13.00 12.78 0 0 0
12/04/2016
12.94
 267,580 12.91 13.10 12.91 0 0 0
11/04/2016
12.91
 324,820 12.55 12.91 12.55 0 830 -0.0
08/04/2016
12.55
 373,340 12.52 12.78 12.48 100,000 355,110 -9.9
07/04/2016
12.52
 75,710 12.61 12.61 12.48 106,000 123,060 -0.7
06/04/2016
12.61
 24,020 12.52 12.71 12.42 0 2,000 -0.1
05/04/2016
12.52
 101,400 12.35 12.52 12.22 0 0 0
04/04/2016
12.35
 100,140 12.55 12.55 12.22 0 0 0
01/04/2016
12.55
 106,960 12.71 12.71 12.55 0 20,730 -0.8
31/03/2016
12.71
 174,510 12.71 12.74 12.68 0 540 -0.0
30/03/2016
12.71
 173,250 12.74 12.78 12.68 139,000 141,310 -0.1
29/03/2016
12.74
 202,970 12.78 12.81 12.71 0 0 0
28/03/2016
12.78
 120,100 12.74 12.81 12.71 0 0 0
25/03/2016
12.74
 159,130 12.71 12.81 12.71 0 1,000 -0.0
24/03/2016
12.71
 212,100 12.71 12.91 12.71 0 0 0
23/03/2016
12.71
 287,630 12.81 12.81 12.68 0 0 0
22/03/2016
12.81
 251,930 12.81 12.84 12.71 0 0 0
21/03/2016
12.81
 130,620 12.97 13.00 12.81 20,000 20,000 0
18/03/2016
12.97
 175,110 13.00 13.07 12.97 0 0 0
17/03/2016
13.00
 311,890 13.13 13.23 13.00 0 105,240 -4.2
16/03/2016
13.13
 211,980 13.04 13.13 12.94 0 250 -0.0
15/03/2016
13.04
 280,040 13.17 13.26 13.04 0 0 0
14/03/2016
13.17
 161,350 13.20 13.30 13.17 0 25,000 -1.0
11/03/2016
13.20
 555,230 13.10 13.40 13.04 0 97,380 -4.0
10/03/2016
13.10
 167,160 13.10 13.23 13.04 0 0 0
09/03/2016
13.10
 363,260 12.97 13.33 12.87 0 730 -0.0
08/03/2016
12.97
 130,830 13.04 13.04 12.94 0 0 0
07/03/2016
13.04
 669,360 12.71 13.36 12.71 0 46,000 -1.9
04/03/2016
12.71
 128,930 12.78 12.78 12.68 203,980 203,980 0
03/03/2016
12.78
 164,910 12.74 12.84 12.71 68,700 68,700 0
02/03/2016
12.74
 400,840 12.81 12.84 12.71 0 0 0
01/03/2016
12.81
 177,480 12.84 12.97 12.74 0 0 0
29/02/2016
12.84
 82,030 12.94 13.04 12.84 0 4,370 -0.2
26/02/2016
12.94
 338,710 12.65 12.97 12.65 0 0 0
25/02/2016
12.65
 229,350 12.87 12.94 12.65 0 0 0
24/02/2016
12.87
 284,850 12.91 12.94 12.71 0 0 0
23/02/2016
12.91
 206,870 12.87 13.10 12.71 0 0 0
22/02/2016
12.87
 336,630 12.91 12.94 12.65 0 0 0
19/02/2016
12.91
 659,910 13.17 13.20 12.74 0 0 0
18/02/2016
13.17
 234,230 13.33 13.36 13.17 0 3,980 -0.2
17/02/2016
13.33
 185,280 13.26 13.46 13.26 50,000 101,230 -2.1
16/02/2016
13.26
 296,550 13.20 13.36 13.17 20,000 133,820 -4.6
15/02/2016
13.20
 71,550 13.26 13.26 13.07 0 350 -0.0
05/02/2016
13.26
 221,580 13.13 13.36 13.07 25,000 114,440 -3.7
04/02/2016
13.13
 100,000 13.10 13.23 13.04 0 50 -0.0
03/02/2016
13.10
 42,410 13.07 13.10 12.78 0 0 0
02/02/2016
13.07
 66,060 13.13 13.13 13.00 0 0 0
01/02/2016
13.13
 179,160 13.04 13.30 13.04 100,000 132,640 -1.3
29/01/2016
13.04
 165,270 13.04 13.10 12.71 0 67,890 -2.7
28/01/2016
13.04
 50,180 13.13 13.17 12.97 0 0 0
27/01/2016
13.13
 97,000 12.94 13.17 12.94 0 0 0
26/01/2016
12.94
 134,140 13.23 13.23 12.87 0 230 -0.0

Chính sách bảo mật | Điều khoản sử dụng |