CTCP Gemadept (gmd)

76
0.40
(0.53%)
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
(2026-05-13) 		-3.70 -4.66% 19,999,500 -3,493,428 0
72.30
79.30
76
2 tháng
(2026-04-13) 		4.37 6.13% 47,302,500 -3,093,407 0
71.23
79.30
76
3 tháng
(2026-03-16) 		3.69 5.13% 85,753,500 -921,000 41.8
68.70
79.30
76
6 tháng
(2025-12-15) 		18.75 32.99% 207,798,100 22,134,300 1,709.1
56.75
82.02
76
12 tháng
(2025-06-17) 		22.46 42.28% 560,553,000 32,222,451 2,278.0
51.54
82.02
76
24 tháng
(2024-06-24) 		11.64 18.20% 895,672,300 11,660,842 1,132.9
39.69
82.02
76
36 tháng
(2023-06-28) 		35.66 89.29% 1,245,982,100 19,033,125 1,515.7
39.18
82.02
76
60 tháng
(2021-07-08) 		45.49 151.06% 2,185,729,900 38,453,902 2,415.0
27.92
82.02
76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
60.44
 4,373,000 61.03 61.22 56.95 1,327,300 370,100 58.9
19/08/2025
61.22
 3,626,000 62.19 62.68 61.03 889,000 918,700 -1.9
18/08/2025
61.51
 6,959,100 58.21 61.51 57.53 3,072,600 521,900 155.5
15/08/2025
58.01
 5,565,700 59.76 59.76 57.14 1,373,100 1,510,500 -8.1
14/08/2025
59.47
 4,472,300 59.67 59.67 58.60 1,565,200 1,040,500 31.9
13/08/2025
59.18
 3,540,700 59.57 59.67 57.82 377,800 452,500 -4.6
12/08/2025
59.08
 6,830,600 57.43 59.76 57.43 1,477,100 1,045,900 26.3
11/08/2025
57.24
 4,330,400 57.92 59.28 57.24 592,900 1,009,300 -24.6
08/08/2025
57.33
 3,954,200 58.50 58.60 56.75 350,100 1,349,400 -59.1
07/08/2025
58.31
 6,306,200 57.33 58.99 57.33 2,066,500 1,043,000 61.3
06/08/2025
56.95
 3,513,800 56.85 57.53 56.65 1,664,800 1,081,500 34.2
05/08/2025
56.75
 8,132,400 55.49 57.92 54.90 2,027,200 180,400 108.1
04/08/2025
55.39
 1,552,700 54.42 55.97 54.42 81,300 281,900 -11.4
01/08/2025
54.42
 4,649,500 54.81 56.36 54.13 465,100 2,625,300 -121.8
31/07/2025
54.61
 1,853,200 55.97 55.97 54.42 69,300 352,900 -16.0
30/07/2025
55.88
 2,165,900 54.71 55.88 54.03 233,200 62,800 9.7
29/07/2025
54.71
 3,535,300 56.95 57.24 54.52 68,600 269,200 -11.7
28/07/2025
56.85
 4,578,100 56.85 57.24 56.26 487,000 1,546,400 -61.6
25/07/2025
56.75
 2,843,900 56.56 57.33 56.56 152,100 205,300 -3.1
24/07/2025
56.26
 2,072,000 56.36 56.46 55.68 124,200 163,400 -2.3
23/07/2025
56.17
 2,337,600 56.17 56.46 55.58 120,000 368,700 -14.3
22/07/2025
55.49
 3,250,300 55.29 55.78 54.52 91,300 1,155,400 -60.3
21/07/2025
55.39
 2,506,200 56.17 56.26 54.81 22,500 1,114,400 -62.2
18/07/2025
55.58
 3,573,000 55.58 56.26 55.00 429,900 1,778,400 -77.1
17/07/2025
55.49
 3,435,800 56.36 56.65 55.10 216,100 1,085,300 -50.0
16/07/2025
55.78
 2,602,100 56.26 56.85 55.58 312,700 1,195,600 -50.9
15/07/2025
56.26
 3,748,800 57.33 57.43 56.26 280,700 1,873,100 -92.8
14/07/2025
57.33
 4,484,800 58.60 58.60 56.85 668,200 2,278,900 -94.9
11/07/2025
58.50
 2,403,900 58.50 59.18 58.31 302,560 133,200 0
10/07/2025
59.18
 1,853,800 58.99 59.57 58.50 366,234 6,193 0
09/07/2025: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2025
58.89
 2,669,200 58.50 58.89 57.92 830,840 592,300 0
08/07/2025
58.40
 4,332,500 56.90 58.50 56.43 873,600 174,100 43.0
07/07/2025
56.80
 2,924,200 56.99 57.09 56.15 954,300 409,100 32.8
04/07/2025
56.90
 2,272,800 56.90 57.09 56.05 835,400 3,100 50.1
03/07/2025
56.90
 5,696,700 56.15 57.09 54.92 2,061,400 1,062,600 60.0
02/07/2025
56.43
 6,540,000 54.36 56.43 53.98 2,851,800 44,800 166.4
01/07/2025
54.08
 1,894,800 55.02 55.02 53.51 341,400 56,900 16.4
30/06/2025
54.45
 4,816,800 52.67 55.02 52.48 535,500 251,800 16.0
27/06/2025
52.10
 1,070,900 52.01 52.57 51.91 68,500 340,000 -15.0
26/06/2025
52.01
 1,622,800 52.48 52.48 51.73 24,500 710,900 -37.8
25/06/2025
52.48
 1,953,500 52.67 53.14 51.82 32,500 857,700 -45.7
24/06/2025
52.67
 2,156,900 52.76 52.95 51.91 497,400 530,500 -1.8
23/06/2025
52.20
 1,413,700 53.14 53.79 52.01 68,500 348,000 -15.7
20/06/2025
52.57
 1,513,200 51.73 52.95 51.54 552,500 161,700 21.8
19/06/2025
51.54
 2,206,900 52.01 52.57 51.44 440,300 876,400 -24.0
18/06/2025
52.20
 1,953,100 53.42 53.70 52.20 524,300 926,100 -22.6
17/06/2025
53.14
 1,620,000 53.51 53.51 52.29 510,700 179,700 18.6
16/06/2025
53.23
 1,679,300 52.48 54.08 52.48 292,800 198,400 5.4
13/06/2025
52.29
 1,931,200 51.82 53.14 51.73 376,900 129,400 13.7
12/06/2025
53.14
 1,544,900 52.85 53.79 52.67 455,900 202,800 14.2
11/06/2025
52.67
 1,786,500 52.57 52.76 51.91 1,076,600 801,600 15.2
10/06/2025
52.29
 1,717,000 51.73 52.57 51.63 219,300 638,400 -23.2
09/06/2025
51.82
 2,904,600 54.08 54.36 51.54 526,100 788,800 -15.1
06/06/2025
54.08
 1,448,100 55.02 55.49 54.08 133,100 96,000 2.1
05/06/2025
54.92
 1,662,700 55.49 55.86 54.45 232,800 268,700 -2.2
04/06/2025
55.58
 1,597,500 55.30 56.24 55.02 506,300 472,600 2.0
03/06/2025
55.30
 1,854,400 55.11 55.96 55.02 234,700 373,600 -8.2
02/06/2025
55.02
 1,213,000 55.86 55.96 54.83 193,700 168,500 1.5
30/05/2025
56.24
 2,487,300 55.96 56.52 54.73 908,400 89,500 48.7
29/05/2025
56.90
 2,504,500 57.65 57.65 55.96 829,100 226,800 36.4
28/05/2025
57.27
 3,809,000 56.90 57.84 56.24 994,200 579,100 25.1
27/05/2025
55.96
 6,090,300 52.67 55.96 52.67 2,227,800 434,400 105.4
26/05/2025
52.38
 3,947,400 50.13 52.57 49.47 469,600 534,900 -4.1
23/05/2025
50.13
 1,942,400 49.84 50.13 49.19 81,500 803,500 -38.1
22/05/2025
49.94
 2,693,300 51.26 51.26 49.84 209,700 985,193 0
21/05/2025
51.54
 1,553,100 52.10 52.10 50.60 59,400 674,100 -33.3
20/05/2025
52.01
 2,274,700 50.78 52.67 50.69 125,600 728,300 -33.3
19/05/2025
51.26
 1,982,100 50.31 51.26 50.03 609,101 28,640 0
16/05/2025
50.69
 2,231,900 51.54 52.10 50.69 215,900 635,900 0
15/05/2025
51.91
 1,969,200 52.38 52.38 51.16 134,100 221,332 0
14/05/2025
52.48
 2,538,600 52.76 53.42 52.38 1,245,459 508,466 0
13/05/2025
52.57
 4,289,200 51.73 52.67 51.07 1,621,100 682,100 0
12/05/2025
50.69
 3,742,500 50.22 50.69 49.75 1,353,700 1,246,800 0
09/05/2025
49.84
 1,624,600 49.75 50.13 49.37 537,700 307,600 0
08/05/2025
49.37
 2,819,600 49.37 50.22 48.81 571,600 952,900 0
07/05/2025
49.66
 1,934,300 50.13 50.41 49.37 773,900 817,300 0
06/05/2025
50.03
 4,311,100 51.63 51.63 48.90 89,300 1,174,400 0
05/05/2025
51.26
 3,397,600 50.78 52.57 49.84 1,170,300 565,400 0
29/04/2025
49.84
 4,559,100 47.96 50.22 47.96 1,569,300 836,600 38.1
28/04/2025
47.96
 2,296,400 48.34 48.34 47.31 773,900 275,200 25.3
25/04/2025
47.96
 4,351,500 46.36 47.96 46.27 966,500 672,600 14.6
24/04/2025
46.08
 3,415,000 44.20 46.08 44.20 776,300 516,100 12.6
23/04/2025
44.20
 3,095,200 44.48 45.89 44.20 385,500 1,034,333 -30.7
22/04/2025
44.01
 4,433,300 44.48 44.48 41.76 1,171,800 754,600 18.8
21/04/2025
44.86
 2,772,000 45.75 45.75 44.20 501,207 191,300 14.7
18/04/2025
45.75
 4,310,700 44.48 46.27 44.20 530,100 595,400 -3.3
17/04/2025
43.26
 5,667,600 40.91 43.26 40.82 1,515,027 1,582,033 -3.2
16/04/2025
40.44
 3,454,800 42.37 43.03 40.44 412,860 1,060,000 -28.5
15/04/2025
43.17
 4,944,800 43.54 44.58 40.58 414,000 1,794,599 -61.9
14/04/2025
43.59
 4,789,200 43.83 45.61 43.12 645,000 2,961,600 -107.3
11/04/2025
43.26
 5,775,600 45.14 45.14 40.53 1,196,400 2,755,466 -69.3
10/04/2025
42.46
 1,471,300 42.46 42.46 42.46 246,500 1,011,233 -34.5
09/04/2025
39.69
 684,800 39.69 39.69 39.69 315,850 32,199 12.0
08/04/2025
42.65
 1,287,800 42.65 43.59 42.65 18,300 348,404 -15.0
04/04/2025
45.85
 543,700 45.85 45.85 45.85 128,899 163,400 -1.7
03/04/2025
49.28
 1,738,200 49.28 51.54 49.28 113,530 389,900 -14.5
02/04/2025
52.95
 2,316,300 54.17 54.36 52.20 295,200 1,520,838 -69.1
01/04/2025
54.17
 1,141,400 54.08 54.36 53.42 653,700 596,287 3.3
31/03/2025
54.08
 1,537,500 54.55 54.73 53.51 292,301 597,000 -17.5
28/03/2025
54.55
 974,400 54.55 55.11 54.55 431,700 513,300 -4.7

Chính sách bảo mật | Điều khoản sử dụng |