CTCP Gemadept (gmd)

76.40
2.60
(3.52%)
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) 		-0.70 -0.95% 32,889,100 -2,712,850 0
72
79
73.80
2 tháng
(2026-06-01) 		-0.40 -0.55% 52,904,600 -3,092,621 0
72
79.60
73.80
3 tháng
(2026-05-04) 		-0.08 -0.11% 78,237,400 -5,793,804 0
72
79.60
73.80
6 tháng
(2026-01-30) 		6.33 9.52% 207,627,600 10,356,569 1,118.2
66.27
82.02
73.80
12 tháng
(2025-08-04) 		17.51 31.61% 507,707,500 36,848,279 2,725.1
55.39
82.02
73.80
24 tháng
(2024-08-08) 		11.63 18.97% 902,355,900 7,218,271 985.4
39.69
82.02
73.80
36 tháng
(2023-08-14) 		30.77 73.03% 1,248,048,400 13,212,994 1,337.8
39.48
82.02
73.80
60 tháng
(2021-08-24) 		38.26 110.43% 2,106,843,700 36,378,771 2,454.0
29.58
82.02
73.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2012
6.44
 65,280 6.39 6.55 6.33 6,350 30,750 -0.6
16/07/2012
6.39
 30,250 6.58 6.58 6.39 2,000 6,500 -0.1
13/07/2012
6.58
 57,260 6.33 6.61 6.44 5,560 44,500 -0.9
12/07/2012
6.33
 20,130 6.05 6.33 6.05 0 4,000 -0.1
11/07/2012
6.05
 26,530 5.97 6.25 6.05 12,000 13,300 -0.0
10/07/2012
5.97
 76,300 6.13 6.27 5.97 11,000 56,950 -1.0
09/07/2012
6.13
 65,490 6.33 6.33 6.13 0 28,460 -0.6
06/07/2012
6.33
 20,250 6.33 6.50 6.33 0 0 0
05/07/2012
6.33
 10,270 6.25 6.36 6.25 0 0 0
04/07/2012
6.25
 101,860 6.39 6.39 6.22 1,000 50,080 -1.1
03/07/2012
6.39
 72,600 6.61 6.72 6.39 3,400 9,000 -0.1
02/07/2012
6.61
 44,590 6.78 6.78 6.58 100 0 0.0
29/06/2012
6.78
 28,420 6.72 6.86 6.75 1,150 12,480 -0.3
28/06/2012
6.72
 86,450 6.72 6.81 6.69 101,000 176,000 -1.8
27/06/2012
6.72
 75,160 6.92 7.06 6.72 10,000 48,400 -0.9
26/06/2012
6.92
 44,090 7.00 7.00 6.86 28,280 9,730 0.5
25/06/2012
7.00
 81,920 7.06 7.17 6.83 34,200 0 0.9
22/06/2012
7.06
 139,840 7.28 7.28 7.00 85,770 0 2.2
21/06/2012
7.28
 84,670 7.42 7.42 7.17 21,000 40,300 -0.5
20/06/2012
7.42
 32,160 7.53 7.53 7.42 7,480 0 0.2
19/06/2012
7.53
 173,620 7.56 7.70 7.42 75,940 32,000 1.2
18/06/2012
7.56
 477,620 7.23 7.56 7.56 139,000 276,880 -3.7
15/06/2012
7.23
 130,840 6.89 7.23 7.06 261,730 252,000 0.3
14/06/2012
6.89
 47,300 7.11 7.11 6.89 183,080 215,580 -0.8
13/06/2012
7.11
 113,960 6.83 7.11 6.89 122,190 52,780 1.7
12/06/2012
6.83
 61,170 7.06 7.06 6.83 54,000 103,280 -1.2
11/06/2012
7.06
 142,280 6.83 7.09 6.83 135,870 164,600 -0.7
08/06/2012
6.83
 53,550 6.92 7.09 6.83 20,130 18,140 0.1
07/06/2012
6.92
 135,680 6.92 7.09 6.92 40,000 50,710 -0.3
06/06/2012
6.92
 8,970 6.83 6.92 6.83 4,700 3,140 0.0
05/06/2012
6.83
 44,230 6.75 6.95 6.78 6,910 25,240 -0.4
04/06/2012
6.75
 76,520 7.09 7.09 6.75 4,000 19,830 -0.4
01/06/2012
7.09
 9,600 7.00 7.14 6.92 4,000 6,250 -0.1
31/05/2012
7.00
 61,950 7.25 7.25 7.00 2,650 790 0.0
30/05/2012
7.25
 55,450 7.25 7.31 7.14 38,400 33,000 0.1
29/05/2012
7.25
 31,780 7.31 7.31 7.14 9,000 0 0.2
28/05/2012
7.31
 111,380 7.14 7.39 7.14 43,900 0 1.1
25/05/2012
7.14
 221,380 6.81 7.14 7.00 4,100 48,680 -1.1
24/05/2012
6.81
 82,290 6.78 7.00 6.75 0 44,400 -1.1
23/05/2012
6.78
 63,370 6.97 6.97 6.78 23,040 1,820 0.5
22/05/2012
6.97
 173,920 7.00 7.14 6.95 76,300 6,000 1.8
21/05/2012
7.00
 233,440 6.86 7.03 6.64 1,200 38,440 -0.9
18/05/2012
6.86
 208,620 7.00 7.03 6.83 88,110 15,070 1.8
17/05/2012
7.00
 202,100 7.20 7.37 7.00 44,100 72,150 -0.7
16/05/2012
7.20
 157,730 7.42 7.42 7.11 40,300 64,200 -0.6
15/05/2012
7.42
 275,810 7.79 7.81 7.42 48,800 92,690 -1.2
14/05/2012
7.79
 158,610 8.18 8.18 7.79 11,610 43,960 -0.9
11/05/2012
8.18
 162,690 8.01 8.26 8.01 100,750 20,000 2.4
10/05/2012
8.01
 212,350 8.21 8.37 8.01 46,410 93,690 -1.4
09/05/2012
8.21
 171,200 8.54 8.54 8.21 82,700 22,800 1.8
08/05/2012
8.54
 314,530 8.54 8.68 8.29 144,430 12,100 4.0
07/05/2012
8.54
 169,660 8.46 8.57 8.40 91,900 500 2.8
04/05/2012
8.46
 90,220 8.43 8.60 8.37 43,930 0 1.3
03/05/2012
8.43
 218,040 8.63 8.63 8.21 12,610 11,770 0.0
02/05/2012
8.63
 437,270 8.51 8.77 8.46 322,900 78,800 7.5
27/04/2012
8.51
 206,460 8.23 8.60 8.40 128,180 0 3.9
26/04/2012
8.23
 411,680 8.57 8.74 8.23 173,770 89,090 2.6
25/04/2012
8.57
 283,290 8.51 8.82 8.54 146,110 6,910 4.3
24/04/2012
8.51
 200,720 8.23 8.60 8.09 48,510 2,000 1.4
23/04/2012
8.23
 196,990 7.93 8.32 8.12 31,210 14,540 0.5
20/04/2012
7.93
 472,870 7.56 7.93 7.56 155,870 2,520 4.3
19/04/2012
7.56
 705,880 7.95 7.95 7.56 105,540 174,830 -1.9
18/04/2012
7.95
 556,560 8.26 8.32 7.95 51,990 233,310 -5.2
17/04/2012
8.26
 427,620 8.29 8.46 8.26 54,660 147,800 -2.8
16/04/2012
8.29
 405,820 8.40 8.57 8.21 76,510 192,470 -3.5
13/04/2012
8.40
 630,860 8.12 8.51 8.26 148,010 221,050 -2.2
12/04/2012
8.12
 545,050 7.81 8.18 7.93 168,080 260,410 -2.7
11/04/2012
7.81
 246,010 7.56 7.81 7.56 132,210 170,990 -1.1
10/04/2012
7.56
 408,070 7.45 7.81 7.45 165,910 182,360 -0.4
09/04/2012
7.45
 168,980 7.25 7.51 7.25 20,760 27,000 -0.2
06/04/2012
7.25
 176,280 7.14 7.31 7.17 26,800 78,200 -1.3
05/04/2012
7.14
 80,510 7.09 7.20 7.03 12,610 30,800 -0.5
04/04/2012
7.09
 124,340 7.14 7.14 7.06 20,610 0 0.5
03/04/2012: Cổ tức tiền mặt tỉ lệ: 6%
03/04/2012
7.14
 246,260 6.83 7.17 7.00 66,500 34,000 0.8
30/03/2012
6.83
 204,850 6.83 6.89 6.75 29,550 760 0.7
29/03/2012
6.83
 223,340 6.83 7.11 6.83 102,300 60,000 1.1
28/03/2012
6.83
 246,830 6.56 6.89 6.53 50,000 7,330 1.1
27/03/2012
6.56
 313,820 6.89 7.02 6.56 21,500 78,360 -1.4
26/03/2012
6.89
 461,660 6.83 7.16 6.75 139,270 199,830 -1.6
23/03/2012
6.83
 208,060 6.83 6.86 6.78 27,600 83,000 -1.4
22/03/2012
6.83
 144,000 6.81 6.83 6.70 144,800 150,240 -0.1
21/03/2012
6.81
 266,500 6.75 7.00 6.81 50,000 115,790 -1.7
20/03/2012
6.75
 355,990 6.59 6.92 6.53 0 351,060 -8.6
19/03/2012
6.59
 234,150 6.72 6.72 6.42 400 20,410 -0.5
16/03/2012
6.72
 521,700 7.05 7.11 6.72 88,910 295,160 -5.1
15/03/2012
7.05
 877,090 6.83 7.11 6.61 63,070 448,800 -9.5
14/03/2012
6.83
 608,960 6.89 7.05 6.72 121,220 340,370 -5.5
13/03/2012
6.89
 600,160 6.56 6.89 6.89 0 470,150 -11.8
12/03/2012
6.56
 646,480 6.26 6.56 6.56 262,870 354,340 -2.2
09/03/2012
6.26
 497,900 5.99 6.26 6.01 162,580 200,000 -0.9
08/03/2012
5.99
 402,720 6.23 6.26 5.99 65,930 97,890 -0.7
07/03/2012
6.23
 253,420 6.04 6.23 5.82 61,650 150,000 -1.9
06/03/2012
6.04
 523,660 6.34 6.64 6.04 261,890 250,000 0.4
05/03/2012
6.34
 393,820 6.04 6.34 6.23 189,880 404,790 -4.9
02/03/2012
6.04
 363,830 6.04 6.23 6.01 32,880 286,680 -5.6
01/03/2012
6.04
 313,980 5.99 6.26 6.01 104,800 108,000 -0.0
29/02/2012
5.99
 310,170 5.71 5.99 5.63 130,170 132,530 -0.0
28/02/2012
5.71
 1,200,200 5.49 5.77 5.69 275,530 613,000 -7.1
27/02/2012
5.49
 543,010 5.25 5.49 5.19 77,960 329,630 -4.9
24/02/2012
5.25
 376,990 5.25 5.38 5.19 49,860 252,340 -3.9

Chính sách bảo mật | Điều khoản sử dụng |