CTCP Gemadept (gmd)

74.60
-0.60
(-0.80%)
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
(2026-08-12) 		-2 -2.59% 22,544,100 -4,534,140 0
74.60
79.80
74.60
2 tháng
(2026-07-13) 		-0.10 -0.13% 54,295,300 -2,889,776 0
72
79.80
74.60
3 tháng
(2026-06-15) 		-4.40 -5.53% 80,256,400 -5,743,203 0
72
79.80
74.60
6 tháng
(2026-03-16) 		3.29 4.57% 166,500,200 -6,498,003 41.8
68.70
79.80
74.60
12 tháng
(2025-09-16) 		3.29 4.57% 415,542,100 22,562,897 2,143.7
55.78
82.02
74.60
24 tháng
(2024-09-23) 		11.92 18.84% 913,625,100 3,618,699 928.4
39.69
82.02
74.60
36 tháng
(2023-09-27) 		25.28 50.64% 1,236,033,300 5,408,422 1,047.7
39.69
82.02
74.60
60 tháng
(2021-10-07) 		38.53 105.06% 2,038,513,900 34,829,799 2,515.5
29.58
82.02
74.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
61.71
 1,082,300 61.61 62.68 61.32 80,600 148,300 -4.4
17/11/2025
61.80
 613,100 60.74 62.19 60.74 68,200 91,400 -1.5
14/11/2025
60.74
 766,900 61.22 61.32 60.35 88,300 146,900 -3.7
13/11/2025
61.22
 1,573,100 60.35 62.10 60.35 212,400 299,300 -5.6
12/11/2025
60.25
 1,117,300 59.76 61.22 59.67 5,300 88,500 -5.2
11/11/2025
59.28
 1,523,700 59.28 60.25 57.82 373,500 636,500 -16.1
10/11/2025
59.28
 2,649,000 61.61 61.80 59.28 429,500 794,200 -22.6
07/11/2025
61.61
 2,325,400 64.23 64.33 61.22 155,500 383,500 -14.9
06/11/2025
64.23
 1,890,700 65.11 65.79 64.23 615,900 406,900 14.1
05/11/2025
65.11
 1,440,700 65.40 65.40 63.75 400 128,400 -8.5
04/11/2025
65.40
 3,771,700 65.69 66.18 62.29 651,400 739,900 -6.2
03/11/2025
66.57
 3,824,900 66.27 69.00 65.79 950,100 452,400 34.5
31/10/2025
66.18
 4,256,200 67.93 68.02 66.18 715,600 140,400 40.0
30/10/2025
68.51
 3,451,800 67.83 68.61 66.86 1,119,400 134,000 68.6
29/10/2025
67.25
 3,992,400 64.52 68.02 63.75 499,400 272,300 15.8
28/10/2025
64.62
 2,080,000 64.52 64.62 62.19 25,000 610,000 -38.0
27/10/2025
64.62
 1,406,800 65.40 65.50 63.46 238,400 163,900 5.0
24/10/2025
64.91
 1,221,700 65.59 65.59 64.04 157,300 241,100 -5.6
23/10/2025
65.40
 2,381,400 65.11 67.73 64.82 43,700 223,100 -12.2
22/10/2025
65.11
 1,993,000 64.14 65.30 63.46 653,800 202,300 29.8
21/10/2025
64.14
 2,308,600 61.90 64.43 61.61 1,290,400 39,300 80.5
20/10/2025
61.51
 5,551,000 66.08 66.08 61.51 655,300 590,600 3.8
17/10/2025
66.08
 2,521,700 65.59 66.47 65.11 1,359,400 585,200 52.7
16/10/2025
65.59
 2,467,100 67.54 67.54 65.59 507,100 198,300 21.2
15/10/2025
67.05
 3,943,600 66.37 69.29 61.61 1,722,900 598,700 78.3
14/10/2025
66.18
 2,318,500 65.40 66.76 65.01 922,300 353,200 38.6
13/10/2025
65.30
 2,089,700 65.30 66.57 65.21 534,000 710,700 -11.9
10/10/2025
66.57
 2,195,500 65.40 67.15 65.21 929,500 109,500 56.4
09/10/2025
65.40
 2,633,900 65.59 65.59 64.14 0 0 0
08/10/2025
65.59
 1,405,900 65.11 65.59 64.43 120,900 170,500 -3.3
07/10/2025
64.62
 1,263,700 66.37 66.37 64.62 208,600 483,400 -18.4
06/10/2025
66.08
 1,520,500 64.52 66.27 64.52 438,700 231,700 13.9
03/10/2025
64.04
 1,648,600 64.14 64.72 63.65 491,200 87,700 26.6
02/10/2025
64.14
 1,604,100 64.91 65.40 64.14 316,700 223,400 6.2
01/10/2025
64.62
 1,995,800 65.30 65.98 64.33 236,500 695,800 -30.6
30/09/2025
65.98
 3,464,000 67.83 67.83 64.72 720,700 934,300 -14.5
29/09/2025
67.83
 2,787,200 67.93 67.93 66.57 760,300 176,500 40.3
26/09/2025
68.02
 1,994,100 69.77 69.77 67.83 392,700 460,600 -4.8
25/09/2025
69.77
 1,965,600 69.09 70.26 68.80 714,000 178,200 38.3
24/09/2025
68.70
 2,324,700 68.31 69.00 67.25 437,600 269,100 11.9
23/09/2025
67.54
 2,147,800 69.29 69.29 67.15 161,700 181,600 -1.4
22/09/2025
69.09
 2,542,700 70.45 70.84 68.22 565,600 268,100 21.1
19/09/2025
70.84
 1,536,700 70.74 71.13 69.38 180,100 228,800 -3.4
18/09/2025
70.94
 2,861,100 70.94 71.13 68.61 649,800 649,300 0.2
17/09/2025
71.52
 2,237,000 71.52 72.40 70.55 264,300 122,900 10.5
16/09/2025
71.91
 2,961,000 71.91 71.91 70.45 698,800 73,100 46.0
15/09/2025
71.72
 6,595,600 67.25 71.91 67.25 870,700 711,000 11.1
12/09/2025
67.25
 2,137,100 67.25 68.02 66.37 170,500 258,100 -6.0
11/09/2025
66.95
 2,220,500 66.95 66.95 65.01 317,800 561,300 -16.3
10/09/2025
66.76
 5,264,800 66.76 68.41 65.40 136,000 1,073,600 -64.8
09/09/2025
66.27
 3,906,800 64.72 66.37 64.52 1,401,800 1,078,100 21.7
08/09/2025
64.33
 3,015,200 64.72 66.27 64.33 401,300 325,800 5.0
05/09/2025
64.62
 2,747,700 66.95 67.05 63.75 132,600 707,000 -39.1
04/09/2025
66.57
 2,471,700 65.40 66.95 65.21 477,900 520,100 -3.0
03/09/2025
65.50
 3,024,100 67.05 67.05 65.01 177,400 662,700 -32.8
29/08/2025
67.15
 4,672,600 66.95 67.73 66.47 2,262,200 403,900 128.4
28/08/2025
66.95
 6,044,200 65.01 68.02 64.33 2,253,830 267,720 0
27/08/2025
64.14
 9,800,200 60.44 64.14 60.05 3,182,600 250,700 187.7
26/08/2025
59.96
 2,267,300 58.60 59.96 58.31 1,023,500 174,900 51.8
25/08/2025
58.69
 3,199,600 60.25 60.74 58.60 820,900 1,061,000 -14.7
22/08/2025
59.96
 3,788,200 59.57 62.58 59.28 791,000 965,500 -11.2
21/08/2025
60.64
 2,892,700 60.44 60.93 59.28 515,800 564,100 -3.0
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

Chính sách bảo mật | Điều khoản sử dụng |