CTCP Gemadept (gmd)

79.40
3.40
(4.47%)
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
(2026-02-23) 		0.50 0.66% 50,021,000 9,080,700 719.8
71.50
84.40
79.40
2 tháng
(2026-01-19) 		12.20 19.12% 101,383,300 18,457,500 1,386.3
63.80
84.40
79.40
3 tháng
(2025-12-18) 		17.60 30.14% 122,531,300 22,574,700 1,639.0
58.40
84.40
79.40
6 tháng
(2025-09-19) 		3.10 4.25% 244,031,400 28,278,500 2,043.8
57.40
84.40
79.40
12 tháng
(2025-03-24) 		18.90 33.10% 624,447,000 27,255,896 1,957.1
40.84
84.40
79.40
24 tháng
(2024-03-28) 		11.79 18.36% 914,466,200 10,257,929 894.2
40.84
84.40
79.40
36 tháng
(2023-04-03) 		35.21 86.33% 1,206,711,900 16,736,255 1,307.2
38.22
84.40
79.40
60 tháng
(2021-04-13) 		50.16 194.10% 2,267,859,600 51,301,202 2,810.8
23.69
84.40
79.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2012
6.14
 113,830 6.34 6.34 6.05 2,630 82,000 -1.7
26/07/2012
6.34
 47,500 6.34 6.48 6.31 0 33,500 -0.7
25/07/2012
6.34
 43,270 6.34 6.48 6.28 8,300 16,210 -0.2
24/07/2012
6.34
 78,680 6.60 6.63 6.34 0 2,000 -0.0
23/07/2012
6.60
 41,010 6.63 6.63 6.51 0 0 0
20/07/2012
6.63
 152,150 6.86 7.06 6.63 27,600 70,900 -1.0
19/07/2012
6.86
 65,270 6.54 6.86 6.48 0 26,070 -0.6
18/07/2012
6.54
 26,910 6.63 6.69 6.54 0 5,800 -0.1
17/07/2012
6.63
 65,280 6.57 6.74 6.51 6,350 30,750 -0.6
16/07/2012
6.57
 30,250 6.77 6.77 6.57 2,000 6,500 -0.1
13/07/2012
6.77
 57,260 6.51 6.80 6.63 5,560 44,500 -0.9
12/07/2012
6.51
 20,130 6.22 6.51 6.22 0 4,000 -0.1
11/07/2012
6.22
 26,530 6.14 6.43 6.22 12,000 13,300 -0.0
10/07/2012
6.14
 76,300 6.31 6.46 6.14 11,000 56,950 -1.0
09/07/2012
6.31
 65,490 6.51 6.51 6.31 0 28,460 -0.6
06/07/2012
6.51
 20,250 6.51 6.69 6.51 0 0 0
05/07/2012
6.51
 10,270 6.43 6.54 6.43 0 0 0
04/07/2012
6.43
 101,860 6.57 6.57 6.40 1,000 50,080 -1.1
03/07/2012
6.57
 72,600 6.80 6.92 6.57 3,400 9,000 -0.1
02/07/2012
6.80
 44,590 6.97 6.97 6.77 100 0 0.0
29/06/2012
6.97
 28,420 6.92 7.06 6.95 1,150 12,480 -0.3
28/06/2012
6.92
 86,450 6.92 7.00 6.89 101,000 176,000 -1.8
27/06/2012
6.92
 75,160 7.12 7.26 6.92 10,000 48,400 -0.9
26/06/2012
7.12
 44,090 7.20 7.20 7.06 28,280 9,730 0.5
25/06/2012
7.20
 81,920 7.26 7.38 7.03 34,200 0 0.9
22/06/2012
7.26
 139,840 7.49 7.49 7.20 85,770 0 2.2
21/06/2012
7.49
 84,670 7.64 7.64 7.38 21,000 40,300 -0.5
20/06/2012
7.64
 32,160 7.75 7.75 7.64 7,480 0 0.2
19/06/2012
7.75
 173,620 7.78 7.93 7.64 75,940 32,000 1.2
18/06/2012
7.78
 477,620 7.44 7.78 7.78 139,000 276,880 -3.7
15/06/2012
7.44
 130,840 7.09 7.44 7.26 261,730 252,000 0.3
14/06/2012
7.09
 47,300 7.32 7.32 7.09 183,080 215,580 -0.8
13/06/2012
7.32
 113,960 7.03 7.32 7.09 122,190 52,780 1.7
12/06/2012
7.03
 61,170 7.26 7.26 7.03 54,000 103,280 -1.2
11/06/2012
7.26
 142,280 7.03 7.29 7.03 135,870 164,600 -0.7
08/06/2012
7.03
 53,550 7.12 7.29 7.03 20,130 18,140 0.1
07/06/2012
7.12
 135,680 7.12 7.29 7.12 40,000 50,710 -0.3
06/06/2012
7.12
 8,970 7.03 7.12 7.03 4,700 3,140 0.0
05/06/2012
7.03
 44,230 6.95 7.15 6.97 6,910 25,240 -0.4
04/06/2012
6.95
 76,520 7.29 7.29 6.95 4,000 19,830 -0.4
01/06/2012
7.29
 9,600 7.20 7.35 7.12 4,000 6,250 -0.1
31/05/2012
7.20
 61,950 7.46 7.46 7.20 2,650 790 0.0
30/05/2012
7.46
 55,450 7.46 7.52 7.35 38,400 33,000 0.1
29/05/2012
7.46
 31,780 7.52 7.52 7.35 9,000 0 0.2
28/05/2012
7.52
 111,380 7.35 7.61 7.35 43,900 0 1.1
25/05/2012
7.35
 221,380 7.00 7.35 7.20 4,100 48,680 -1.1
24/05/2012
7.00
 82,290 6.97 7.20 6.95 0 44,400 -1.1
23/05/2012
6.97
 63,370 7.18 7.18 6.97 23,040 1,820 0.5
22/05/2012
7.18
 173,920 7.20 7.35 7.15 76,300 6,000 1.8
21/05/2012
7.20
 233,440 7.06 7.23 6.83 1,200 38,440 -0.9
18/05/2012
7.06
 208,620 7.20 7.23 7.03 88,110 15,070 1.8
17/05/2012
7.20
 202,100 7.41 7.58 7.20 44,100 72,150 -0.7
16/05/2012
7.41
 157,730 7.64 7.64 7.32 40,300 64,200 -0.6
15/05/2012
7.64
 275,810 8.01 8.04 7.64 48,800 92,690 -1.2
14/05/2012
8.01
 158,610 8.42 8.42 8.01 11,610 43,960 -0.9
11/05/2012
8.42
 162,690 8.24 8.50 8.24 100,750 20,000 2.4
10/05/2012
8.24
 212,350 8.44 8.62 8.24 46,410 93,690 -1.4
09/05/2012
8.44
 171,200 8.79 8.79 8.44 82,700 22,800 1.8
08/05/2012
8.79
 314,530 8.79 8.93 8.53 144,430 12,100 4.0
07/05/2012
8.79
 169,660 8.70 8.82 8.65 91,900 500 2.8
04/05/2012
8.70
 90,220 8.67 8.85 8.62 43,930 0 1.3
03/05/2012
8.67
 218,040 8.88 8.88 8.44 12,610 11,770 0.0
02/05/2012
8.88
 437,270 8.76 9.02 8.70 322,900 78,800 7.5
27/04/2012
8.76
 206,460 8.47 8.85 8.65 128,180 0 3.9
26/04/2012
8.47
 411,680 8.82 8.99 8.47 173,770 89,090 2.6
25/04/2012
8.82
 283,290 8.76 9.08 8.79 146,110 6,910 4.3
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

Chính sách bảo mật | Điều khoản sử dụng |