CTCP Gemadept (gmd)

76.40
2.60
(3.52%)
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
(2026-06-30) 		0.20 0.27% 32,793,800 -2,123,974 0
72
79
76.40
2 tháng
(2026-06-01) 		0.50 0.68% 53,568,600 -2,865,121 0
72
79.60
76.40
3 tháng
(2026-05-04) 		0.82 1.12% 78,901,400 -5,566,304 0
72
79.60
76.40
6 tháng
(2026-02-02) 		7.53 11.36% 206,390,300 10,792,469 1,132.2
66.27
82.02
76.40
12 tháng
(2025-08-04) 		18.41 33.24% 508,371,500 37,075,779 2,725.1
55.39
82.02
76.40
24 tháng
(2024-08-09) 		12.04 19.50% 902,573,800 7,477,371 987.8
39.69
82.02
76.40
36 tháng
(2023-08-15) 		31.44 74.23% 1,248,016,900 13,443,794 1,338.0
39.48
82.02
76.40
60 tháng
(2021-08-25) 		38.46 108.80% 2,103,496,200 37,921,271 2,516.0
29.58
82.02
76.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2016
12.91
 387,410 13.11 13.11 12.91 0 0 0
25/07/2016
13.11
 93,580 13.20 13.30 13.06 0 0 0
22/07/2016
13.20
 732,020 13.30 13.45 12.96 0 0 0
21/07/2016
13.30
 262,460 13.40 13.45 13.30 0 0 0
20/07/2016
13.40
 196,650 13.55 13.55 13.40 0 0 0
19/07/2016
13.55
 302,190 13.65 13.70 13.50 0 750 -0.0
18/07/2016
13.65
 163,920 13.55 13.75 13.55 115,660 115,660 0
15/07/2016
13.55
 379,020 13.65 13.85 13.40 0 0 0
14/07/2016
13.65
 564,000 13.95 14.10 13.65 0 0 0
13/07/2016
13.95
 416,840 13.95 14.20 13.90 0 0 0
12/07/2016
13.95
 303,250 14.00 14.20 13.80 0 820 -0.0
11/07/2016
14.00
 704,610 13.95 14.35 13.75 0 0 0
08/07/2016
13.95
 714,210 13.50 14.10 13.45 0 0 0
07/07/2016
13.50
 329,420 13.45 13.65 13.40 0 0 0
06/07/2016
13.45
 228,150 13.55 13.55 13.35 0 11,420 -0.3
05/07/2016
13.55
 278,180 13.65 13.75 13.55 0 3,150 -0.1
04/07/2016
13.65
 369,500 13.25 13.75 13.35 0 20 -0.0
01/07/2016
13.25
 339,190 13.40 13.45 13.15 0 0 0
30/06/2016
13.40
 174,950 13.65 13.70 13.40 0 0 0
29/06/2016
13.65
 224,310 13.20 13.65 13.06 0 0 0
28/06/2016
13.20
 88,840 13.35 13.35 13.15 0 0 0
27/06/2016
13.35
 173,390 13.40 13.40 12.86 0 0 0
24/06/2016
13.40
 773,730 13.75 13.75 12.81 0 0 0
23/06/2016
13.75
 148,030 13.75 13.85 13.65 0 0 0
22/06/2016
13.75
 155,400 13.85 14.00 13.70 0 0 0
21/06/2016
13.85
 234,770 13.90 14.10 13.80 0 0 0
20/06/2016
13.90
 225,640 13.90 13.95 13.70 0 0 0
17/06/2016
13.90
 286,690 14.20 14.20 13.85 20,000 20,000 0
16/06/2016
14.20
 140,380 14.30 14.35 14.20 91,590 91,590 0
15/06/2016
14.30
 159,760 14.35 14.35 14.10 0 0 0
14/06/2016
14.35
 181,710 14.30 14.35 14.05 0 0 0
13/06/2016
14.30
 92,060 14.40 14.40 14.15 0 700 -0.0
10/06/2016
14.40
 415,980 14.15 14.60 14.15 0 0 0
09/06/2016
14.15
 369,300 14.10 14.20 14.00 0 0 0
08/06/2016
14.10
 245,450 14.05 14.15 13.95 0 0 0
07/06/2016
14.05
 180,440 14.15 14.25 14.00 0 30 -0.0
06/06/2016
14.15
 232,890 14.45 14.45 14.10 0 0 0
03/06/2016
14.45
 458,820 14.20 14.60 14.30 0 0 0
02/06/2016
14.20
 555,990 13.65 14.40 13.60 0 0 0
01/06/2016
13.65
 158,780 13.65 13.75 13.55 0 0 0
31/05/2016
13.65
 155,900 13.75 13.75 13.60 0 0 0
30/05/2016
13.75
 142,180 14.00 14.15 13.70 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
14.00
 401,820 13.59 14.20 13.70 0 0 0
26/05/2016
13.59
 491,400 13.49 13.78 13.43 0 0 0
25/05/2016
13.49
 450,520 14.03 14.13 13.49 196,400 196,400 0
24/05/2016
14.03
 405,480 14.41 14.47 14.03 0 1,000 -0.0
23/05/2016
14.41
 401,080 14.25 14.44 14.22 0 0 0
20/05/2016
14.25
 509,110 14.22 14.47 14.19 0 0 0
19/05/2016
14.22
 475,100 13.87 14.22 13.81 0 0 0
18/05/2016
13.87
 325,700 13.94 14.09 13.81 0 3,000 -0.1
17/05/2016
13.94
 1,127,940 13.40 14.06 13.62 0 0 0
16/05/2016
13.40
 115,740 13.46 13.46 13.30 0 0 0
13/05/2016
13.46
 247,780 13.46 13.46 13.24 0 0 0
12/05/2016
13.46
 303,410 13.49 13.68 13.43 0 0 0
11/05/2016
13.49
 603,320 13.27 13.62 13.37 0 0 0
10/05/2016
13.27
 136,350 13.24 13.30 13.08 0 0 0
09/05/2016
13.24
 208,420 13.05 13.37 13.08 0 0 0
06/05/2016
13.05
 262,520 13.27 13.27 13.02 0 0 0
05/05/2016
13.27
 222,360 13.43 13.56 13.27 0 0 0
04/05/2016
13.43
 467,470 13.11 13.56 12.92 450,000 450,000 0
29/04/2016
13.11
 448,280 12.83 13.40 12.80 0 0 0
28/04/2016
12.83
 253,020 12.61 12.83 12.45 0 0 0
27/04/2016
12.61
 190,500 12.67 12.70 12.51 0 0 0
26/04/2016
12.67
 319,060 12.29 12.67 12.32 0 0 0
25/04/2016
12.29
 122,500 12.42 12.42 12.29 0 5,980 -0.2
22/04/2016
12.42
 180,570 12.22 12.45 12.22 0 0 0
21/04/2016
12.22
 173,770 12.19 12.26 12.13 0 0 0
20/04/2016
12.19
 207,870 12.13 12.19 12.10 0 0 0
19/04/2016
12.13
 183,410 12.32 12.32 12.10 0 0 0
15/04/2016
12.32
 177,840 12.42 12.48 12.32 386,300 386,460 -0.0
14/04/2016
12.42
 143,100 12.42 12.54 12.38 0 5,550 -0.2
13/04/2016
12.42
 205,800 12.57 12.64 12.42 0 0 0
12/04/2016
12.57
 267,580 12.54 12.73 12.54 0 0 0
11/04/2016
12.54
 324,820 12.19 12.54 12.19 0 830 -0.0
08/04/2016
12.19
 373,340 12.16 12.42 12.13 100,000 355,110 -9.9
07/04/2016
12.16
 75,710 12.26 12.26 12.13 106,000 123,060 -0.7
06/04/2016
12.26
 24,020 12.16 12.35 12.07 0 2,000 -0.1
05/04/2016
12.16
 101,400 12.00 12.16 11.88 0 0 0
04/04/2016
12.00
 100,140 12.19 12.19 11.88 0 0 0
01/04/2016
12.19
 106,960 12.35 12.35 12.19 0 20,730 -0.8
31/03/2016
12.35
 174,510 12.35 12.38 12.32 0 540 -0.0
30/03/2016
12.35
 173,250 12.38 12.42 12.32 139,000 141,310 -0.1
29/03/2016
12.38
 202,970 12.42 12.45 12.35 0 0 0
28/03/2016
12.42
 120,100 12.38 12.45 12.35 0 0 0
25/03/2016
12.38
 159,130 12.35 12.45 12.35 0 1,000 -0.0
24/03/2016
12.35
 212,100 12.35 12.54 12.35 0 0 0
23/03/2016
12.35
 287,630 12.45 12.45 12.32 0 0 0
22/03/2016
12.45
 251,930 12.45 12.48 12.35 0 0 0
21/03/2016
12.45
 130,620 12.61 12.64 12.45 20,000 20,000 0
18/03/2016
12.61
 175,110 12.64 12.70 12.61 0 0 0
17/03/2016
12.64
 311,890 12.76 12.86 12.64 0 105,240 -4.2
16/03/2016
12.76
 211,980 12.67 12.76 12.57 0 250 -0.0
15/03/2016
12.67
 280,040 12.80 12.89 12.67 0 0 0
14/03/2016
12.80
 161,350 12.83 12.92 12.80 0 25,000 -1.0
11/03/2016
12.83
 555,230 12.73 13.02 12.67 0 97,380 -4.0
10/03/2016
12.73
 167,160 12.73 12.86 12.67 0 0 0
09/03/2016
12.73
 363,260 12.61 12.95 12.51 0 730 -0.0
08/03/2016
12.61
 130,830 12.67 12.67 12.57 0 0 0
07/03/2016
12.67
 669,360 12.35 12.99 12.35 0 46,000 -1.9
04/03/2016
12.35
 128,930 12.42 12.42 12.32 203,980 203,980 0

Chính sách bảo mật | Điều khoản sử dụng |