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)
19/09/2016
13.84
 367,500 14.02 14.10 13.77 0 0 0
16/09/2016
14.02
 182,220 13.77 14.05 13.82 0 0 0
15/09/2016
13.77
 299,670 13.95 14.05 13.74 0 10,780 -0.3
14/09/2016
13.95
 387,510 14.20 14.23 13.95 0 690 -0.0
13/09/2016
14.20
 185,540 14.20 14.26 14.02 0 9,920 -0.3
12/09/2016
14.20
 179,080 14.46 14.46 14.15 0 17,660 -0.5
09/09/2016
14.46
 457,440 14.61 14.72 14.36 0 7,640 -0.2
08/09/2016
14.61
 583,040 14.31 14.82 14.20 323,690 324,720 -0.0
07/09/2016
14.31
 232,640 14.20 14.36 14.20 0 7,150 -0.2
06/09/2016
14.20
 537,180 14.05 14.26 13.95 0 1,000 -0.0
05/09/2016
14.05
 369,700 14.31 14.31 14.05 0 0 0
01/09/2016
14.31
 195,860 14.46 14.61 14.26 0 520 -0.0
31/08/2016
14.46
 267,680 14.20 14.56 14.20 0 350 -0.0
30/08/2016
14.20
 311,180 14.15 14.36 14.10 0 860 -0.0
29/08/2016
14.15
 472,310 14.61 14.87 14.15 0 0 0
26/08/2016
14.61
 405,950 14.51 15.02 14.51 0 0 0
25/08/2016
14.51
 572,920 14.92 15.02 14.51 0 0 0
24/08/2016
14.92
 518,880 14.97 15.33 14.92 0 6,380 -0.2
23/08/2016
14.97
 363,900 14.77 15.08 14.72 0 0 0
22/08/2016
14.77
 687,230 14.97 15.28 14.77 20,000 21,860 -0.1
19/08/2016
14.97
 919,980 15.38 15.38 14.97 0 0 0
18/08/2016
15.38
 729,050 15.38 15.74 15.13 0 17,640 -0.5
17/08/2016
15.38
 1,690,200 14.72 15.54 14.77 332,920 332,920 0
16/08/2016
14.72
 1,911,000 14.10 14.82 14.05 0 240 -0.0
15/08/2016
14.10
 250,200 14.10 14.20 14.00 0 0 0
12/08/2016
14.10
 362,680 14.20 14.36 14.00 0 0 0
11/08/2016
14.20
 1,133,270 13.74 14.41 13.95 0 950 -0.0
10/08/2016
13.74
 387,190 13.54 13.79 13.43 0 0 0
09/08/2016
13.54
 243,550 13.79 13.79 13.49 0 0 0
08/08/2016
13.79
 434,900 13.38 14.00 13.64 0 0 0
05/08/2016
13.38
 428,850 12.82 13.54 12.87 0 0 0
04/08/2016
12.82
 175,590 12.92 13.08 12.67 0 0 0
03/08/2016
12.92
 190,160 13.18 13.18 12.92 0 0 0
02/08/2016
13.18
 249,360 13.38 13.38 13.18 0 2,930 -0.1
01/08/2016
13.38
 61,720 13.49 13.49 13.38 0 0 0
29/07/2016
13.49
 256,230 13.33 13.64 13.38 0 0 0
28/07/2016
13.33
 132,400 13.49 13.59 13.33 0 0 0
27/07/2016
13.49
 170,600 13.28 13.54 13.18 0 0 0
26/07/2016
13.28
 387,410 13.49 13.49 13.28 0 0 0
25/07/2016
13.49
 93,580 13.59 13.69 13.43 0 0 0
22/07/2016
13.59
 732,020 13.69 13.84 13.33 0 0 0
21/07/2016
13.69
 262,460 13.79 13.84 13.69 0 0 0
20/07/2016
13.79
 196,650 13.95 13.95 13.79 0 0 0
19/07/2016
13.95
 302,190 14.05 14.10 13.90 0 750 -0.0
18/07/2016
14.05
 163,920 13.95 14.15 13.95 115,660 115,660 0
15/07/2016
13.95
 379,020 14.05 14.26 13.79 0 0 0
14/07/2016
14.05
 564,000 14.36 14.51 14.05 0 0 0
13/07/2016
14.36
 416,840 14.36 14.61 14.31 0 0 0
12/07/2016
14.36
 303,250 14.41 14.61 14.20 0 820 -0.0
11/07/2016
14.41
 704,610 14.36 14.77 14.15 0 0 0
08/07/2016
14.36
 714,210 13.90 14.51 13.84 0 0 0
07/07/2016
13.90
 329,420 13.84 14.05 13.79 0 0 0
06/07/2016
13.84
 228,150 13.95 13.95 13.74 0 11,420 -0.3
05/07/2016
13.95
 278,180 14.05 14.15 13.95 0 3,150 -0.1
04/07/2016
14.05
 369,500 13.64 14.15 13.74 0 20 -0.0
01/07/2016
13.64
 339,190 13.79 13.84 13.54 0 0 0
30/06/2016
13.79
 174,950 14.05 14.10 13.79 0 0 0
29/06/2016
14.05
 224,310 13.59 14.05 13.43 0 0 0
28/06/2016
13.59
 88,840 13.74 13.74 13.54 0 0 0
27/06/2016
13.74
 173,390 13.79 13.79 13.23 0 0 0
24/06/2016
13.79
 773,730 14.15 14.15 13.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |