CTCP Gemadept (gmd)

61
-1.10
(-1.77%)
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
(2025-11-05) 		-4.90 -7.31% 27,437,000 -1,448,100 -90.6
61
67
61
2 tháng
(2025-10-06) 		-5.90 -8.68% 86,036,600 5,044,600 352.6
61
70.50
61
3 tháng
(2025-09-08) 		-4.10 -6.19% 141,247,000 6,375,400 449.5
61
74
61
6 tháng
(2025-06-09) 		8.77 16.45% 355,428,100 11,355,951 643.4
53.03
74
61
12 tháng
(2024-12-10) 		-2.65 -4.09% 558,936,500 -11,791,570 -685.4
40.84
74
61
24 tháng
(2023-12-18) 		7.12 12.94% 868,044,800 -12,573,775 -760.0
40.84
74
61
36 tháng
(2022-12-21) 		26.68 75.34% 1,106,449,700 -7,008,149 -397.7
34.72
74
61
60 tháng
(2020-12-31) 		37.96 157.26% 2,342,012,200 27,613,322 1,142.2
20.51
74
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2012
8.76
 200,720 8.47 8.85 8.33 48,510 2,000 1.4
23/04/2012
8.47
 196,990 8.16 8.56 8.36 31,210 14,540 0.5
20/04/2012
8.16
 472,870 7.78 8.16 7.78 155,870 2,520 4.3
19/04/2012
7.78
 705,880 8.18 8.18 7.78 105,540 174,830 -1.9
18/04/2012
8.18
 556,560 8.50 8.56 8.18 51,990 233,310 -5.2
17/04/2012
8.50
 427,620 8.53 8.70 8.50 54,660 147,800 -2.8
16/04/2012
8.53
 405,820 8.65 8.82 8.44 76,510 192,470 -3.5
13/04/2012
8.65
 630,860 8.36 8.76 8.50 148,010 221,050 -2.2
12/04/2012
8.36
 545,050 8.04 8.42 8.16 168,080 260,410 -2.7
11/04/2012
8.04
 246,010 7.78 8.04 7.78 132,210 170,990 -1.1
10/04/2012
7.78
 408,070 7.67 8.04 7.67 165,910 182,360 -0.4
09/04/2012
7.67
 168,980 7.46 7.72 7.46 20,760 27,000 -0.2
06/04/2012
7.46
 176,280 7.35 7.52 7.38 26,800 78,200 -1.3
05/04/2012
7.35
 80,510 7.29 7.41 7.23 12,610 30,800 -0.5
04/04/2012
7.29
 124,340 7.35 7.35 7.26 20,610 0 0.5
03/04/2012: Cổ tức tiền mặt tỉ lệ: 6%
03/04/2012
7.35
 246,260 7.03 7.38 7.20 66,500 34,000 0.8
30/03/2012
7.03
 204,850 7.03 7.09 6.95 29,550 760 0.7
29/03/2012
7.03
 223,340 7.03 7.31 7.03 102,300 60,000 1.1
28/03/2012
7.03
 246,830 6.75 7.09 6.72 50,000 7,330 1.1
27/03/2012
6.75
 313,820 7.09 7.23 6.75 21,500 78,360 -1.4
26/03/2012
7.09
 461,660 7.03 7.37 6.95 139,270 199,830 -1.6
23/03/2012
7.03
 208,060 7.03 7.06 6.98 27,600 83,000 -1.4
22/03/2012
7.03
 144,000 7.00 7.03 6.89 144,800 150,240 -0.1
21/03/2012
7.00
 266,500 6.95 7.20 7.00 50,000 115,790 -1.7
20/03/2012
6.95
 355,990 6.78 7.12 6.72 0 351,060 -8.6
19/03/2012
6.78
 234,150 6.92 6.92 6.61 400 20,410 -0.5
16/03/2012
6.92
 521,700 7.26 7.31 6.92 88,910 295,160 -5.1
15/03/2012
7.26
 877,090 7.03 7.31 6.81 63,070 448,800 -9.5
14/03/2012
7.03
 608,960 7.09 7.26 6.92 121,220 340,370 -5.5
13/03/2012
7.09
 600,160 6.75 7.09 7.09 0 470,150 -11.8
12/03/2012
6.75
 646,480 6.44 6.75 6.75 262,870 354,340 -2.2
09/03/2012
6.44
 497,900 6.16 6.44 6.19 162,580 200,000 -0.9
08/03/2012
6.16
 402,720 6.41 6.44 6.16 65,930 97,890 -0.7
07/03/2012
6.41
 253,420 6.22 6.41 5.99 61,650 150,000 -1.9
06/03/2012
6.22
 523,660 6.53 6.84 6.22 261,890 250,000 0.4
05/03/2012
6.53
 393,820 6.22 6.53 6.41 189,880 404,790 -4.9
02/03/2012
6.22
 363,830 6.22 6.41 6.19 32,880 286,680 -5.6
01/03/2012
6.22
 313,980 6.16 6.44 6.19 104,800 108,000 -0.0
29/02/2012
6.16
 310,170 5.88 6.16 5.79 130,170 132,530 -0.0
28/02/2012
5.88
 1,200,200 5.65 5.93 5.85 275,530 613,000 -7.1
27/02/2012
5.65
 543,010 5.40 5.65 5.34 77,960 329,630 -4.9
24/02/2012
5.40
 376,990 5.40 5.54 5.34 49,860 252,340 -3.9
23/02/2012
5.40
 252,060 5.34 5.46 5.26 255,770 258,190 -0.0
22/02/2012
5.34
 141,400 5.20 5.40 5.23 23,260 50,260 -0.5
21/02/2012
5.20
 154,010 5.18 5.34 5.20 84,860 68,200 0.3
20/02/2012
5.18
 145,120 5.09 5.20 5.09 0 140,500 -2.6
17/02/2012
5.09
 78,290 5.06 5.26 5.09 12,860 60,000 -0.9
16/02/2012
5.06
 86,630 5.03 5.12 4.98 19,420 48,460 -0.5
15/02/2012
5.03
 42,030 5.06 5.18 5.01 10,000 10 0.2
14/02/2012
5.06
 69,800 5.23 5.23 5.06 29,230 50,480 -0.4
13/02/2012
5.23
 26,050 5.32 5.32 5.15 9,850 0 0.2
10/02/2012
5.32
 71,280 5.43 5.43 5.23 35,100 0 0.7
09/02/2012
5.43
 105,750 5.46 5.48 5.34 52,450 10,240 0.8
08/02/2012
5.46
 92,660 5.32 5.46 5.32 32,910 0 0.6
07/02/2012
5.32
 72,860 5.20 5.34 5.20 60,070 21,200 0.7
06/02/2012
5.20
 52,930 5.29 5.34 5.20 15,720 5,550 0.2
03/02/2012
5.29
 55,090 5.54 5.65 5.29 31,860 6,660 0.5
02/02/2012
5.54
 104,350 5.32 5.57 5.34 22,600 20,010 0.1
01/02/2012
5.32
 48,310 5.12 5.32 5.03 36,260 0 0.7
31/01/2012
5.12
 24,480 5.15 5.26 5.12 14,860 0 0.3
30/01/2012
5.15
 22,270 4.95 5.15 4.95 22,260 0 0.4
20/01/2012
4.95
 29,690 4.98 5.12 4.95 10,070 18,420 -0.1
19/01/2012
4.98
 17,410 5.06 5.12 4.98 52,210 45,840 0.1
18/01/2012
5.06
 10,170 5.01 5.06 5.01 10,170 2,500 0.1
17/01/2012
5.01
 19,000 5.01 5.01 4.78 9,870 5,000 0.1
16/01/2012
5.01
 8,010 4.98 5.03 4.98 5,520 4,310 0.0
13/01/2012
4.98
 35,580 4.89 5.03 4.95 31,870 5,830 0.5
12/01/2012
4.89
 9,870 4.75 4.92 4.78 9,870 2,000 0.1
11/01/2012
4.75
 7,000 4.92 4.92 4.75 0 0 0
10/01/2012
4.92
 12,790 4.92 5.03 4.78 5,000 9,220 -0.1
09/01/2012
4.92
 9,570 4.70 4.92 4.70 0 2,000 -0.0
06/01/2012
4.70
 19,630 4.81 4.98 4.70 1,000 8,320 -0.1
05/01/2012
4.81
 12,320 4.87 4.87 4.78 0 240 -0.0
04/01/2012
4.87
 1,630 4.92 4.92 4.81 0 0 0
03/01/2012
4.92
 27,710 5.03 5.03 4.92 0 27,700 -0.5
30/12/2011
5.03
 19,420 5.03 5.23 5.03 9,850 9,850 0.0
29/12/2011
5.03
 11,720 5.01 5.03 4.98 9,850 0 0.2
28/12/2011
5.01
 32,120 4.87 5.09 4.89 11,850 19,100 -0.1
27/12/2011
4.87
 59,540 5.03 5.03 4.87 9,960 28,000 -0.3
26/12/2011
5.03
 7,670 5.01 5.23 4.92 0 7,000 -0.1
23/12/2011
5.01
 3,700 5.03 5.26 4.87 0 1,030 -0.0
22/12/2011
5.03
 232,490 5.29 5.29 5.03 5,700 181,560 -3.1
21/12/2011
5.29
 71,850 5.54 5.54 5.29 9,960 22,430 -0.2
20/12/2011
5.54
 87,570 5.82 5.82 5.54 21,300 0 0.4
19/12/2011
5.82
 130,430 5.57 5.82 5.77 78,570 530 1.6
16/12/2011
5.57
 194,710 5.32 5.57 5.37 140,630 240 2.8
15/12/2011
5.32
 269,600 5.23 5.46 5.23 106,370 7,600 1.9
14/12/2011
5.23
 257,960 5.23 5.48 5.23 98,140 20,710 1.5
13/12/2011
5.23
 155,680 5.01 5.23 5.01 71,770 1,060 1.3
12/12/2011
5.01
 96,560 4.87 5.03 4.95 40,620 0 0.7
09/12/2011
4.87
 15,640 4.87 4.87 4.81 0 6,980 -0.1
08/12/2011
4.87
 98,320 5.03 5.15 4.87 0 34,920 -0.6
07/12/2011
5.03
 16,240 5.15 5.23 4.92 1,350 580 0.0
06/12/2011
5.15
 61,120 5.12 5.29 4.98 0 950 -0.0
05/12/2011
5.12
 63,500 4.89 5.12 4.92 0 0 0
02/12/2011
4.89
 8,750 4.84 4.89 4.84 0 0 0
01/12/2011
4.84
 25,280 4.81 4.87 4.81 10,000 0 0.2
30/11/2011
4.81
 46,580 4.92 4.98 4.81 0 16,140 -0.3
29/11/2011
4.92
 25,530 4.89 4.92 4.87 10,000 0 0.2
28/11/2011
4.89
 39,430 4.84 5.01 4.84 0 23,320 -0.4

Chính sách bảo mật | Điều khoản sử dụng |