CTCP Gemadept (gmd)

67.90
2.10
(3.19%)
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
(2025-12-29) 		4.50 7.34% 36,545,300 7,649,500 504.5
60.40
70.50
65.80
2 tháng
(2025-12-01) 		2.30 3.62% 57,627,100 7,411,800 488.5
57.40
70.50
65.80
3 tháng
(2025-10-30) 		-4.70 -6.67% 95,688,700 8,262,500 555.5
57.40
70.50
65.80
6 tháng
(2025-08-01) 		9.80 17.50% 302,909,000 24,075,410 1,467.7
56
74
65.80
12 tháng
(2025-02-03) 		5.51 9.13% 587,571,400 -1,382,415 -9.7
40.84
74
65.80
24 tháng
(2024-02-15) 		10.01 17.95% 886,409,000 -1,698,175 -30.4
40.84
74
65.80
36 tháng
(2023-02-13) 		25.32 62.57% 1,142,080,700 408,451 103.4
37.91
74
65.80
60 tháng
(2021-02-23) 		41.37 169.29% 2,274,121,300 34,150,762 1,621.9
23.47
74
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |