CTCP Gemadept (gmd)

73.40
0.50
(0.69%)
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
(2026-06-29) 		-1.30 -1.77% 32,059,400 -2,938,350 0
72
79
72.90
2 tháng
(2026-05-29) 		0 0% 52,394,900 -3,333,799 0
72
79.60
72.90
3 tháng
(2026-04-29) 		-0.87 -1.19% 78,229,400 -5,645,604 0
72
79.60
72.90
6 tháng
(2026-01-29) 		6.32 9.57% 207,793,200 10,293,669 1,129.4
65.98
82.02
72.90
12 tháng
(2025-08-04) 		16.91 30.53% 506,877,800 36,622,779 2,725.1
55.39
82.02
72.90
24 tháng
(2024-08-07) 		11.19 18.30% 902,011,200 7,014,471 987.1
39.69
82.02
72.90
36 tháng
(2023-08-14) 		30.17 71.61% 1,247,218,700 12,987,494 1,337.8
39.48
82.02
72.90
60 tháng
(2021-08-23) 		37.40 107.16% 2,109,654,400 35,800,271 2,437.2
29.58
82.02
72.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |