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)
16/12/2010
9.54
 1,589,830 9.70 9.93 9.51 60,160 87,050 -0.9
15/12/2010
9.70
 1,305,020 9.84 10.15 9.65 12,090 50,930 -1.4
14/12/2010
9.84
 2,114,730 10.04 10.46 9.59 514,160 36,220 17.2
13/12/2010
10.04
 444,520 9.56 10.04 10.04 6,000 220,000 -7.6
10/12/2010
9.56
 1,760,610 9.11 9.56 9.51 187,280 323,330 -4.6
09/12/2010
9.11
 1,485,450 8.69 9.11 8.69 159,100 533,960 -12.0
08/12/2010
8.69
 1,537,260 9.14 9.31 8.69 186,620 55,000 4.1
07/12/2010
9.14
 1,814,680 9.62 10.10 9.14 416,240 490,210 -2.5
06/12/2010
9.62
 1,795,550 9.17 9.62 9.17 302,070 180,010 4.2
03/12/2010
9.17
 864,760 8.75 9.17 9.17 23,940 150,010 -4.1
02/12/2010
8.75
 1,204,420 8.35 8.75 8.72 111,660 102,540 0.3
01/12/2010
8.35
 223,590 7.96 8.35 8.35 0 78,890 -2.3
30/11/2010
7.96
 669,000 7.59 7.96 7.82 50,520 248,420 -5.6
29/11/2010
7.59
 356,690 7.65 7.65 7.54 180,590 196,860 -0.4
26/11/2010
7.65
 247,630 7.68 7.76 7.57 98,230 59,860 1.0
25/11/2010
7.68
 418,380 7.65 7.74 7.68 104,130 141,410 -1.0
24/11/2010
7.65
 984,160 8.04 8.04 7.65 272,770 57,850 5.9
23/11/2010
8.04
 230,580 7.82 8.07 7.88 170,470 0 4.8
22/11/2010
7.82
 164,780 7.88 7.88 7.54 107,340 13,600 2.6
19/11/2010
7.88
 219,640 7.90 8.02 7.88 188,380 112,780 2.1
18/11/2010
7.90
 187,650 7.76 7.90 7.76 109,940 106,620 0.1
17/11/2010
7.76
 160,190 7.76 7.82 7.62 76,120 103,770 -0.8
16/11/2010
7.76
 313,850 7.76 7.82 7.71 170,350 60,500 3.0
15/11/2010
7.76
 296,590 8.16 8.16 7.76 116,030 53,550 1.7
12/11/2010
8.16
 230,420 8.58 8.58 8.16 43,990 135,890 -2.7
11/11/2010
8.58
 423,230 9.00 9.00 8.58 284,440 69,940 6.6
10/11/2010
9.00
 136,310 9.03 9.28 8.97 23,380 2,900 0.7
09/11/2010
9.03
 223,430 9.14 9.14 8.94 26,150 60,000 -1.1
08/11/2010
9.14
 69,020 9.25 9.25 9.11 14,830 8,570 0.2
05/11/2010
9.25
 60,640 9.17 9.28 9.06 22,390 0 0.7
04/11/2010
9.17
 140,080 9.14 9.42 9.06 24,150 0 0.8
03/11/2010
9.14
 101,460 9.14 9.23 9.06 41,390 1,060 1.3
02/11/2010
9.14
 95,450 9.14 9.14 9.09 58,830 0 1.9
01/11/2010
9.14
 88,690 9.14 9.14 9.09 49,090 0 1.6
29/10/2010
9.14
 51,800 9.14 9.28 9.14 18,840 1,060 0.6
28/10/2010
9.14
 115,020 9.25 9.56 9.14 4,480 15,500 -0.4
27/10/2010
9.25
 89,620 9.45 9.45 9.23 17,470 10,500 0.2
26/10/2010
9.45
 86,130 9.31 9.59 9.28 5,860 26,890 -0.7
25/10/2010
9.31
 106,200 9.28 9.31 9.00 3,830 20,000 -0.5
22/10/2010
9.28
 182,110 9.28 9.28 9.00 29,090 0 1.0
21/10/2010
9.28
 105,180 9.14 9.39 9.11 23,410 0 0.8
20/10/2010
9.14
 287,920 9.37 9.37 9.09 31,530 40,000 -0.3
19/10/2010
9.37
 53,540 9.48 9.56 9.37 4,230 6,360 -0.1
18/10/2010
9.48
 39,830 9.65 9.65 9.48 12,970 0 0.4
15/10/2010
9.65
 135,900 9.65 9.65 9.48 40,260 1,600 1.3
14/10/2010
9.65
 91,810 9.56 9.73 9.42 37,010 0 1.3
13/10/2010
9.56
 109,320 9.37 9.56 9.37 27,930 0 0.9
12/10/2010
9.37
 22,710 9.56 9.56 9.37 2,930 0 0.1
11/10/2010
9.56
 275,330 9.62 9.62 9.54 127,310 500 4.3
08/10/2010
9.62
 121,960 9.62 9.62 9.56 42,840 0 1.5
07/10/2010
9.62
 179,180 9.73 9.82 9.56 20,700 490 0.7
06/10/2010
9.73
 221,360 9.54 9.84 9.54 171,610 2,350 5.8
05/10/2010
9.54
 110,540 9.54 9.54 9.31 81,030 21,890 2.0
04/10/2010
9.54
 405,070 9.73 9.76 9.51 146,940 0 5.0
01/10/2010
9.73
 153,930 9.76 9.79 9.68 73,140 65,530 0.3
30/09/2010
9.76
 188,540 9.79 9.79 9.68 76,190 950 2.6
29/09/2010
9.79
 176,500 9.82 9.84 9.76 34,760 0 1.2
28/09/2010
9.82
 167,950 9.82 9.90 9.82 20,830 0 0.7
27/09/2010
9.82
 176,580 9.87 9.90 9.79 700 0 0.0
24/09/2010
9.87
 123,390 9.84 9.87 9.79 5,000 0 0.2
23/09/2010
9.84
 358,550 9.99 10.01 9.79 50,130 30,000 0.7
22/09/2010
9.99
 131,980 10.07 10.10 9.99 18,160 0 0.6
21/09/2010
10.07
 281,030 10.15 10.18 10.07 870 66,690 -2.4
20/09/2010
10.15
 285,730 10.13 10.38 10.13 17,960 0 0.6
17/09/2010
10.13
 301,030 10.13 10.27 10.07 3,500 120,630 -4.2
16/09/2010
10.13
 178,400 10.27 10.27 10.10 13,220 30,580 -0.6
15/09/2010
10.27
 520,550 10.18 10.27 9.84 40,780 35,240 0.2
14/09/2010
10.18
 400,130 9.84 10.18 9.68 40,000 54,920 -0.6
13/09/2010
9.84
 417,600 9.82 9.84 9.51 181,470 0 6.2
10/09/2010
9.82
 460,700 10.32 10.32 9.82 5,400 92,800 -3.1
09/09/2010
10.32
 350,690 9.96 10.32 10.04 165,130 5,770 5.8
08/09/2010
9.96
 211,650 10.24 10.24 9.87 4,200 9,010 -0.2
07/09/2010
10.24
 267,510 10.55 10.63 10.21 10 6,100 -0.2
06/09/2010
10.55
 793,460 10.18 10.69 10.27 16,000 74,030 -2.2
01/09/2010
10.18
 345,310 10.18 10.27 9.99 18,290 2,660 0.6
31/08/2010
10.18
 465,180 9.82 10.29 9.84 79,670 0 2.9
30/08/2010
9.82
 151,440 9.37 9.82 9.82 0 3,010 -0.1
27/08/2010
9.37
 312,950 9.23 9.42 9.11 87,510 20,000 2.2
26/08/2010
9.23
 364,980 9.11 9.31 9.09 14,430 25,860 -0.4
25/08/2010
9.11
 550,380 9.54 9.54 9.09 21,290 187,830 -5.4
24/08/2010
9.54
 490,190 9.99 9.99 9.54 10,100 72,060 -2.1
23/08/2010
9.99
 137,840 10.13 10.13 9.96 800 19,720 -0.7
20/08/2010
10.13
 257,270 10.04 10.13 9.96 34,370 100 1.2
19/08/2010
10.04
 272,380 10.04 10.21 10.01 51,890 170 1.9
18/08/2010
10.04
 247,810 10.24 10.24 10.04 20,000 0 0.7
17/08/2010
10.24
 300,600 10.44 10.44 10.07 90,220 0 3.3
16/08/2010
10.44
 327,290 10.01 10.46 10.13 20,300 1,250 0.7
13/08/2010
10.01
 624,400 9.73 10.01 9.56 253,640 0 8.8
12/08/2010
9.73
 641,420 10.21 10.21 9.70 144,060 40,310 3.7
11/08/2010
10.21
 493,590 10.10 10.24 9.90 40,990 54,220 -0.5
10/08/2010
10.10
 748,450 10.52 10.52 10.04 64,850 105,900 -1.5
09/08/2010
10.52
 387,090 11.00 11.05 10.52 29,590 0 1.1
06/08/2010
11.00
 375,010 11.36 11.36 11.00 29,730 63,590 -1.3
05/08/2010
11.36
 492,420 11.53 11.76 11.36 112,910 620 4.6
04/08/2010
11.53
 675,100 11.25 11.53 10.94 26,840 30,010 -0.2
03/08/2010
11.25
 814,140 10.97 11.50 11.11 50,000 240 2.0
02/08/2010
10.97
 371,790 10.74 11.11 10.74 40,000 3,000 1.4
30/07/2010
10.74
 662,260 10.69 11.08 10.49 55,750 378,110 -12.4
29/07/2010
10.69
 1,092,560 10.97 10.97 10.44 207,130 751,800 -20.5
28/07/2010: Quyền mua cổ phiếu: 3/2 Giá: 20 (Volume + 66.67%, Ratio=0.67)
28/07/2010
10.97
 325,600 11.36 11.76 10.97 1,670 95,330 -3.8

Chính sách bảo mật | Điều khoản sử dụng |