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)
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
27/07/2010
11.36
 845,020 11.15 11.36 11.05 40,280 67,180 -1.4
26/07/2010
11.15
 692,990 11.26 11.26 10.94 33,030 42,300 -0.5
23/07/2010
11.26
 952,060 11.68 11.68 11.15 51,320 31,100 1.1
22/07/2010
11.68
 666,010 11.99 11.99 11.47 20,000 56,450 -2.0
21/07/2010
11.99
 1,042,570 12.52 12.52 11.99 22,300 23,990 -0.1
20/07/2010
12.52
 301,700 12.63 12.63 12.31 19,230 0 1.1
19/07/2010
12.63
 293,820 12.63 12.73 12.52 11,350 40,180 -1.7
16/07/2010
12.63
 332,060 12.73 12.73 12.42 11,930 17,000 -0.3
15/07/2010
12.73
 126,070 12.84 12.84 12.52 30,800 80,000 -3.0
14/07/2010
12.84
 430,460 12.94 13.05 12.63 94,900 0 5.8
13/07/2010
12.94
 287,060 12.63 12.94 12.63 42,480 1,000 2.5
12/07/2010
12.63
 302,580 12.52 12.63 12.42 70,990 3,400 4.0
09/07/2010
12.52
 238,110 12.63 12.63 12.52 118,530 1,780 7
08/07/2010
12.63
 134,320 12.63 12.73 12.52 70,000 3,470 4.0
07/07/2010
12.63
 93,330 12.63 12.63 12.52 43,080 2,340 2.4
06/07/2010
12.63
 307,450 12.84 12.84 12.52 50,000 15,000 2.1
05/07/2010
12.84
 255,110 12.73 12.84 12.63 39,840 50,150 -0.6
02/07/2010
12.73
 290,750 12.73 12.94 12.73 3,000 113,130 -6.7
01/07/2010
12.73
 240,540 12.84 12.84 12.73 14,900 600 0.9
30/06/2010
12.84
 348,230 13.15 13.15 12.73 11,500 84,940 -4.5
29/06/2010
13.15
 130,590 13.05 13.26 13.05 2,260 0 0.1
28/06/2010
13.05
 155,640 13.05 13.15 12.94 2,860 50,000 -2.9
25/06/2010
13.05
 202,120 13.15 13.15 13.05 46,400 0 2.9
24/06/2010
13.15
 200,940 13.26 13.36 13.15 12,860 56,820 -2.8
23/06/2010
13.26
 181,790 13.47 13.47 13.26 12,490 200 0.8
22/06/2010
13.47
 251,830 13.57 13.57 13.47 153,620 0 9.9
21/06/2010
13.57
 318,160 13.57 13.68 13.57 181,390 2,260 11.6
18/06/2010
13.57
 314,930 13.57 13.68 13.47 279,450 190 18.0
17/06/2010
13.57
 431,060 13.47 13.57 13.36 206,560 10,000 12.6
16/06/2010
13.47
 295,370 13.36 13.57 13.47 41,080 0 2.6
15/06/2010
13.36
 153,690 13.57 13.57 13.36 31,330 9,890 1.4
14/06/2010
13.57
 205,650 13.57 13.68 13.47 4,120 9,260 -0.3
11/06/2010
13.57
 264,680 13.36 13.68 13.47 109,490 124,190 -0.9
10/06/2010
13.36
 304,210 13.36 13.57 13.26 0 10,000 -0.6
09/06/2010
13.36
 297,370 13.47 13.68 13.36 1,100 61,130 -3.8
08/06/2010
13.47
 376,410 13.57 13.68 13.36 8,390 71,460 -4.0
07/06/2010
13.57
 702,180 13.99 13.99 13.36 225,000 39,790 12.0
04/06/2010
13.99
 529,030 14.10 14.52 13.99 20,400 12,970 0.5
03/06/2010
14.10
 757,530 14.10 14.63 14.10 251,500 700 17.0
02/06/2010
14.10
 451,490 14.10 14.10 13.78 120,100 10,670 7.3
01/06/2010
14.10
 447,610 14.10 14.20 13.89 130,200 0 8.7
31/05/2010
14.10
 675,860 14.10 14.31 13.78 168,320 19,170 10.0
28/05/2010
14.10
 812,230 13.47 14.10 13.78 99,100 21,320 5.2
27/05/2010
13.47
 795,110 12.84 13.47 12.73 126,870 24,550 6.4
26/05/2010
12.84
 415,630 12.73 12.94 12.73 45,360 5,000 2.5
25/05/2010
12.73
 447,780 13.05 13.05 12.73 45,670 2,300 2.7
24/05/2010
13.05
 299,850 12.84 13.05 12.63 1,370 0 0.1
21/05/2010
12.84
 812,210 13.47 13.47 12.84 0 85,580 -5.3
20/05/2010
13.47
 573,170 13.05 13.47 12.73 42,000 0 2.6
19/05/2010
13.05
 859,990 13.68 13.68 13.05 20,500 42,080 -1.4
18/05/2010
13.68
 714,620 13.68 13.68 13.36 180,800 32,000 9.6
17/05/2010
13.68
 697,130 14.10 14.20 13.47 40,200 15,860 1.6
14/05/2010
14.10
 405,370 14.10 14.31 13.99 30,700 73,000 -2.8
13/05/2010
14.10
 514,160 14.41 14.63 14.10 15,700 0 1.1
12/05/2010
14.41
 903,570 15.05 15.05 14.41 16,000 15,810 0.0
11/05/2010
15.05
 409,760 14.94 15.15 14.94 13,580 0 1.0
10/05/2010
14.94
 586,480 15.36 15.36 14.94 103,750 33,860 5.0
07/05/2010
15.36
 743,690 15.78 15.78 15.26 72,600 72,280 0.1
06/05/2010
15.78
 336,050 15.78 15.89 15.78 21,000 3,400 1.3
05/05/2010
15.78
 423,940 16.10 16.20 15.78 12,000 2,270 0.8
04/05/2010
16.10
 763,550 15.89 16.52 15.78 111,890 54,240 4.4
29/04/2010
15.89
 554,860 15.78 15.99 15.78 250 53,110 0
28/04/2010
15.78
 348,250 15.89 15.89 15.68 44,610 270 3.3
27/04/2010
15.89
 409,930 15.99 16.10 15.89 126,800 82,180 3.4
26/04/2010
15.99
 385,170 16.41 16.41 15.99 96,370 48,410 3.7
22/04/2010
16.41
 1,067,200 15.68 16.41 15.78 33,100 750 2.5

Chính sách bảo mật | Điều khoản sử dụng |