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
(2025-12-30) 		4 6.47% 35,971,900 7,173,300 476.1
60.40
70.50
67.90
2 tháng
(2025-12-01) 		2.30 3.62% 58,452,200 7,505,300 494.7
57.40
70.50
67.90
3 tháng
(2025-10-31) 		-2.30 -3.38% 93,062,000 7,370,600 493.1
57.40
70.50
67.90
6 tháng
(2025-08-04) 		8.80 15.44% 299,084,600 26,329,110 1,595.7
57
74
67.90
12 tháng
(2025-02-03) 		5.51 9.13% 588,396,500 -1,288,915 -3.5
40.84
74
67.90
24 tháng
(2024-02-15) 		10.01 17.95% 887,234,100 -1,604,675 -24.3
40.84
74
67.90
36 tháng
(2023-02-14) 		25.56 63.51% 1,142,467,400 346,251 101.5
37.91
74
67.90
60 tháng
(2021-02-24) 		41.62 172.17% 2,273,087,500 33,794,262 1,613.1
23.47
74
67.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2015
8.55
 84,980 8.48 8.55 8.48 0 1,010 -0.0
10/04/2015
8.48
 49,170 8.48 8.61 8.48 0 0 0
09/04/2015
8.48
 79,020 8.39 8.55 8.39 0 2,230 -0.1
08/04/2015
8.39
 24,420 8.48 8.51 8.36 0 0 0
07/04/2015
8.48
 59,850 8.36 8.48 8.30 0 5,090 -0.1
06/04/2015
8.36
 14,380 8.48 8.48 8.36 0 0 0
03/04/2015
8.48
 44,170 8.36 8.51 8.36 0 10,960 -0.3
02/04/2015
8.36
 49,480 8.24 8.36 8.24 0 0 0
01/04/2015
8.24
 232,430 8.42 8.48 8.24 0 0 0
31/03/2015
8.42
 68,180 8.24 8.42 8.27 0 630 -0.0
30/03/2015
8.24
 165,670 8.39 8.48 8.24 0 100 -0.0
27/03/2015
8.39
 166,570 8.51 8.61 8.39 0 37,370 -1.0
26/03/2015
8.51
 195,020 8.70 8.73 8.51 0 129,630 -3.6
25/03/2015
8.70
 65,150 8.79 8.79 8.70 0 2,000 -0.1
24/03/2015
8.79
 122,000 8.79 8.82 8.73 0 2,000 -0.1
23/03/2015
8.79
 92,550 8.92 8.95 8.79 0 2,260 -0.1
20/03/2015
8.92
 44,790 8.89 8.92 8.86 0 2,000 -0.1
19/03/2015
8.89
 50,350 8.95 9.04 8.86 0 2,440 -0.1
18/03/2015
8.95
 170,110 8.82 8.98 8.82 0 8,190 -0.2
17/03/2015
8.82
 107,110 8.79 8.86 8.79 0 3,030 -0.1
16/03/2015
8.79
 127,050 8.82 8.86 8.79 0 1,560 -0.0
13/03/2015
8.82
 79,060 8.89 8.89 8.82 0 4,390 -0.1
12/03/2015
8.89
 130,680 8.86 8.89 8.79 0 17,000 -0.5
11/03/2015
8.86
 117,020 8.89 8.92 8.82 0 0 0
10/03/2015
8.89
 158,070 8.92 8.92 8.82 0 0 0
09/03/2015
8.92
 125,840 9.13 9.13 8.92 0 0 0
06/03/2015
9.13
 130,410 9.16 9.20 9.10 0 0 0
05/03/2015
9.16
 328,970 9.13 9.29 9.13 0 0 0
04/03/2015
9.13
 450,750 8.92 9.13 8.92 0 1,020 -0.0
03/03/2015
8.92
 229,060 8.82 8.92 8.76 0 0 0
02/03/2015
8.82
 51,490 8.79 8.82 8.73 0 0 0
27/02/2015
8.79
 93,370 8.79 8.89 8.73 0 0 0
26/02/2015
8.79
 89,980 8.79 8.92 8.73 0 0 0
25/02/2015
8.79
 138,980 8.79 8.98 8.79 0 0 0
24/02/2015
8.79
 88,100 8.79 8.86 8.70 0 11,510 -0.3
13/02/2015
8.79
 63,080 8.76 8.79 8.73 0 0 0
12/02/2015
8.76
 66,810 8.73 8.79 8.67 0 0 0
11/02/2015
8.73
 77,470 8.61 8.76 8.61 0 0 0
10/02/2015
8.61
 43,340 8.55 8.64 8.51 0 0 0
09/02/2015
8.55
 77,450 8.67 8.70 8.51 0 0 0
06/02/2015
8.67
 52,490 8.67 8.73 8.61 0 470 -0.0
05/02/2015
8.67
 58,330 8.64 8.76 8.61 0 0 0
04/02/2015
8.64
 114,710 8.67 8.79 8.61 0 2,000 -0.1
03/02/2015
8.67
 119,950 8.79 8.89 8.67 0 0 0
02/02/2015
8.79
 152,930 9.07 9.07 8.79 0 1,050 -0.0
30/01/2015
9.07
 263,060 9.20 9.20 8.98 0 90,000 -2.6
29/01/2015
9.20
 234,150 9.23 9.23 9.07 0 1,000 -0.0
28/01/2015
9.23
 180,230 9.38 9.38 9.23 0 1,140 -0.0
27/01/2015
9.38
 802,450 9.23 9.47 9.23 0 1,160 -0.0
26/01/2015
9.23
 331,120 9.20 9.29 9.10 0 1,000 -0.0
23/01/2015
9.20
 195,730 9.13 9.26 9.13 0 62,000 -1.8
22/01/2015
9.13
 197,140 9.13 9.20 9.10 0 60,000 -1.8
21/01/2015
9.13
 96,040 9.13 9.23 9.10 0 0 0
20/01/2015
9.13
 69,040 9.20 9.20 9.04 0 2,000 -0.1
19/01/2015
9.20
 168,910 9.20 9.23 9.10 0 0 0
16/01/2015
9.20
 211,150 9.29 9.38 9.20 0 0 0
15/01/2015
9.29
 177,640 9.20 9.35 9.20 0 0 0
14/01/2015
9.20
 192,400 9.32 9.32 9.16 0 130 -0.0
13/01/2015
9.32
 244,100 9.16 9.47 9.10 0 0 0
12/01/2015
9.16
 148,200 9.41 9.44 9.16 0 0 0
09/01/2015
9.41
 222,210 9.29 9.54 9.32 0 0 0
08/01/2015
9.29
 351,060 9.23 9.44 9.13 0 50 -0.0
07/01/2015
9.23
 281,560 9.10 9.38 9.10 0 2,000 -0.1
06/01/2015
9.10
 278,890 8.86 9.13 8.64 0 0 0
05/01/2015
8.86
 150,040 8.95 9.04 8.86 0 0 0
31/12/2014
8.95
 172,910 8.67 8.98 8.67 0 0 0
30/12/2014
8.67
 82,550 8.48 8.67 8.33 0 0 0
29/12/2014
8.48
 100,080 8.51 8.70 8.36 0 0 0
26/12/2014
8.51
 188,430 8.70 8.70 8.51 0 0 0
25/12/2014
8.70
 119,070 8.79 8.79 8.61 0 500 -0.0
24/12/2014
8.79
 46,170 8.73 8.92 8.76 0 0 0
23/12/2014
8.73
 136,140 8.95 8.98 8.70 0 16,890 -0.5
22/12/2014
8.95
 160,680 8.76 8.95 8.67 0 0 0
19/12/2014
8.76
 103,800 8.86 8.89 8.70 0 0 0
18/12/2014
8.86
 193,100 8.64 8.92 8.76 0 0 0
17/12/2014
8.64
 492,610 9.26 9.29 8.64 65,000 73,450 -0.3
16/12/2014
9.26
 154,340 9.54 9.54 9.26 0 10,560 -0.3
15/12/2014
9.54
 120,690 9.41 9.60 9.38 0 10,460 -0.3
12/12/2014
9.41
 120,240 9.47 9.54 9.35 0 0 0
11/12/2014: Cổ tức tiền mặt tỉ lệ: 12%
11/12/2014
9.47
 156,790 9.44 9.60 9.29 0 0 0
10/12/2014
9.44
 156,520 9.68 9.68 9.09 0 17,000 -0.5
09/12/2014
9.68
 801,180 9.23 9.68 8.64 0 190 -0.0
08/12/2014
9.23
 413,260 9.56 9.65 9.23 0 160 -0.0
05/12/2014
9.56
 111,420 9.62 9.68 9.56 0 0 0
04/12/2014
9.62
 241,210 9.71 9.83 9.62 0 230 -0.0
03/12/2014
9.71
 210,360 9.74 9.89 9.71 0 0 0
02/12/2014
9.74
 299,870 9.56 9.80 9.59 0 230 -0.0
01/12/2014
9.56
 188,950 9.53 9.65 9.53 0 0 0
28/11/2014
9.53
 329,640 9.53 9.62 9.53 0 0 0
27/11/2014
9.53
 136,730 9.53 9.65 9.47 0 0 0
26/11/2014
9.53
 526,470 9.68 9.83 9.53 0 2,010 -0.1
25/11/2014
9.68
 171,260 9.71 9.83 9.62 0 0 0
24/11/2014
9.71
 182,850 9.89 9.98 9.56 0 0 0
21/11/2014
9.89
 291,640 10.04 10.10 9.89 0 12,000 -0.4
20/11/2014
10.04
 189,970 10.04 10.10 10.01 0 0 0
19/11/2014
10.04
 315,990 10.07 10.28 10.01 0 5,000 -0.2
18/11/2014
10.07
 310,260 10.28 10.37 10.07 0 300 -0.0
17/11/2014
10.28
 564,920 10.28 10.49 10.19 0 700 -0.0
14/11/2014
10.28
 270,200 10.28 10.34 10.16 0 0 0
13/11/2014
10.28
 265,040 10.25 10.43 10.25 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |