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) 		0.50 0.66% 50,021,000 9,080,700 719.8
71.50
84.40
79.40
2 tháng
(2026-01-19) 		12.20 19.12% 101,383,300 18,457,500 1,386.3
63.80
84.40
79.40
3 tháng
(2025-12-18) 		17.60 30.14% 122,531,300 22,574,700 1,639.0
58.40
84.40
79.40
6 tháng
(2025-09-19) 		3.10 4.25% 244,031,400 28,278,500 2,043.8
57.40
84.40
79.40
12 tháng
(2025-03-24) 		18.90 33.10% 624,447,000 27,255,896 1,957.1
40.84
84.40
79.40
24 tháng
(2024-03-28) 		11.79 18.36% 914,466,200 10,257,929 894.2
40.84
84.40
79.40
36 tháng
(2023-04-03) 		35.21 86.33% 1,206,711,900 16,736,255 1,307.2
38.22
84.40
79.40
60 tháng
(2021-04-13) 		50.16 194.10% 2,267,859,600 51,301,202 2,810.8
23.69
84.40
79.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |