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)
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
25/01/2016
13.23
 237,870 12.71 13.33 12.87 0 0 0
22/01/2016
12.71
 148,960 12.71 12.87 12.61 500,000 518,360 -0.7
21/01/2016
12.71
 196,910 12.91 12.97 12.68 0 0 0
20/01/2016
12.91
 136,550 12.84 13.07 12.68 0 0 0
19/01/2016
12.84
 139,370 12.65 12.87 12.58 0 0 0
18/01/2016
12.65
 418,570 12.81 12.81 12.12 62,700 62,700 0
15/01/2016
12.81
 200,490 13.07 13.10 12.81 0 9,030 -0.4
14/01/2016
13.07
 221,480 13.17 13.17 12.91 0 0 0
13/01/2016
13.17
 355,930 13.00 13.26 13.04 0 0 0
12/01/2016
13.00
 355,070 12.84 13.10 12.84 0 0 0
11/01/2016
12.84
 308,980 13.07 13.13 12.81 0 0 0
08/01/2016
13.07
 477,010 13.36 13.36 12.87 80,000 80,000 0
07/01/2016
13.36
 878,590 13.88 13.88 13.20 0 0 0
06/01/2016
13.88
 240,090 13.85 13.92 13.79 265,890 266,120 -0.0
05/01/2016
13.85
 388,550 14.01 14.08 13.82 0 0 0
04/01/2016
14.01
 504,630 13.82 14.18 13.85 0 0 0
31/12/2015
13.82
 365,200 13.79 13.95 13.69 0 0 0
30/12/2015
13.79
 285,810 13.75 13.88 13.62 0 0 0
29/12/2015
13.75
 408,500 13.69 13.92 13.66 450,000 630,600 -7.6
28/12/2015
13.69
 759,510 13.26 13.82 13.26 1,550,000 1,550,000 0
25/12/2015
13.26
 323,490 13.26 13.46 13.20 0 0 0
24/12/2015
13.26
 445,120 13.04 13.46 13.04 0 0 0
23/12/2015
13.04
 344,060 13.04 13.07 12.87 0 1,570 -0.1
22/12/2015
13.04
 210,320 13.04 13.20 12.91 0 200 -0.0
21/12/2015
13.04
 251,900 13.26 13.26 12.94 0 0 0
18/12/2015
13.26
 443,010 13.26 13.46 13.10 119,000 119,000 0
17/12/2015
13.26
 315,990 13.07 13.49 13.13 100,000 100,000 0
16/12/2015
13.07
 660,630 12.78 13.23 12.84 100,000 100,230 -0.0
15/12/2015
12.78
 312,370 12.71 12.87 12.65 100,000 106,160 -0.2
14/12/2015
12.71
 271,850 12.71 12.87 12.65 0 800 -0.0
11/12/2015
12.71
 546,380 12.52 12.81 12.52 0 0 0
10/12/2015
12.52
 173,900 12.71 12.74 12.45 500,000 500,000 0
09/12/2015
12.71
 318,380 12.94 13.00 12.71 420,000 426,460 -0.3
08/12/2015
12.94
 445,490 12.32 12.94 12.19 0 0 0
07/12/2015
12.32
 153,990 12.03 12.35 12.03 0 0 0
04/12/2015
12.03
 96,620 12.06 12.09 11.96 67,300 67,300 0
03/12/2015
12.06
 64,770 12.06 12.16 11.99 0 0 0
02/12/2015
12.06
 72,960 11.90 12.09 11.93 0 0 0
01/12/2015
11.90
 169,590 12.03 12.09 11.90 0 0 0
30/11/2015
12.03
 204,180 12.25 12.25 11.96 0 0 0
27/11/2015
12.25
 159,200 12.45 12.52 12.25 0 0 0
26/11/2015
12.45
 156,750 12.45 12.55 12.35 0 0 0
25/11/2015
12.45
 144,400 12.38 12.52 12.22 0 0 0
24/11/2015
12.38
 160,620 12.38 12.61 12.29 0 0 0
23/11/2015
12.38
 296,400 12.55 12.61 12.35 0 0 0
20/11/2015
12.55
 240,960 12.55 12.71 12.48 0 3,170 -0.1
19/11/2015
12.55
 403,110 12.84 12.84 12.52 0 5,000 -0.2
18/11/2015
12.84
 172,730 12.94 12.97 12.81 1,880,000 1,880,000 0
17/11/2015
12.94
 266,600 13.20 13.33 12.87 0 2,000 -0.1
16/11/2015
13.20
 565,270 12.78 13.36 12.87 0 0 0
13/11/2015
12.78
 332,860 12.58 12.91 12.48 0 0 0
12/11/2015: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2015
12.58
 341,060 12.38 12.61 12.22 0 0 0
11/11/2015
12.38
 230,530 12.29 12.51 12.29 0 0 0
10/11/2015
12.29
 498,570 12.23 12.54 12.17 0 1,050 -0.0
09/11/2015
12.23
 637,410 12.54 12.54 12.08 0 0 0
06/11/2015
12.54
 1,134,430 13.16 13.19 12.54 0 25,970 -1.1
05/11/2015
13.16
 474,040 13.16 13.25 13.10 0 0 0
04/11/2015
13.16
 687,540 13.31 13.56 13.16 0 0 0
03/11/2015
13.31
 618,610 13.00 13.31 12.85 0 230 -0.0
02/11/2015
13.00
 505,070 13.28 13.47 12.97 0 330 -0.0
30/10/2015
13.28
 355,980 13.07 13.41 13.00 0 2,820 -0.1
29/10/2015
13.07
 342,160 13.07 13.38 13.03 0 0 0
28/10/2015
13.07
 799,830 13.07 13.53 13.00 70,000 480,730 -17.7
27/10/2015
13.07
 447,120 13.07 13.16 12.91 0 0 0
26/10/2015
13.07
 545,920 13.34 13.69 12.69 21,380 59,550 -1.6
23/10/2015
13.34
 496,790 12.88 13.47 12.88 0 0 0
22/10/2015
12.88
 259,850 12.79 12.94 12.66 0 0 0
21/10/2015
12.79
 261,570 12.79 13.00 12.79 0 2,750 -0.1
20/10/2015
12.79
 1,227,370 12.08 12.82 12.01 0 0 0
19/10/2015
12.08
 227,590 12.04 12.14 11.89 0 1,150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |