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
(2025-11-04) 		-4.60 -6.84% 29,638,700 -1,025,400 -64.8
61
67.30
62.10
2 tháng
(2025-10-06) 		-5.30 -7.79% 84,466,600 5,555,800 384.6
61
70.50
62.10
3 tháng
(2025-09-05) 		-3.80 -5.71% 142,424,700 6,312,200 442.4
61
74
62.10
6 tháng
(2025-06-09) 		9.37 17.58% 353,858,100 11,867,151 675.4
53.03
74
62.10
12 tháng
(2024-12-09) 		-2.43 -3.73% 558,413,400 -11,453,150 -664.9
40.84
74
62.10
24 tháng
(2023-12-15) 		8.12 14.87% 867,172,700 -12,201,675 -737.3
40.84
74
62.10
36 tháng
(2022-12-20) 		27.91 80.21% 1,105,138,000 -6,499,349 -365.8
34.72
74
62.10
60 tháng
(2020-12-30) 		38.86 162.98% 2,342,620,000 28,147,822 1,174.9
20.51
74
62.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
65.12
 209,400 64.62 65.20 64.62 81,500 700 6.4
23/09/2024
65.12
 525,200 64.29 65.12 64.13 187,800 0 14.7
20/09/2024
64.62
 679,000 64.37 64.95 64.37 118,400 1,300 9.2
19/09/2024
64.46
 450,000 64.13 64.46 64.13 133,900 139,400 -0.4
18/09/2024
64.13
 763,500 64.21 64.29 63.71 383,800 500 29.8
17/09/2024
63.30
 439,300 62.97 63.55 62.81 102,200 117,800 -1.2
16/09/2024
62.97
 888,900 63.63 63.80 62.97 36,400 210,100 -13.3
13/09/2024
63.63
 311,200 63.96 64.29 63.55 78,400 135,400 -4.4
12/09/2024
63.88
 888,600 63.71 64.13 63.55 394,000 374,400 1.5
11/09/2024
63.55
 421,800 63.80 63.88 63.39 128,000 159,100 -2.4
10/09/2024
63.71
 1,048,000 63.63 64.13 63.63 590,800 252,700 26.2
09/09/2024
63.71
 614,700 64.21 64.21 63.55 0 0 0
06/09/2024
64.29
 677,700 64.29 64.87 63.63 189,000 286,400 -7.5
05/09/2024
64.95
 1,939,700 65.28 65.28 63.22 167,200 547,500 -29.5
04/09/2024
65.12
 986,800 66.27 66.27 64.54 67,900 227,000 -12.5
30/08/2024
66.35
 436,800 66.52 66.76 66.02 33,200 69,100 -2.9
29/08/2024
66.11
 708,000 66.11 66.27 65.94 305,800 156,900 11.9
28/08/2024
66.11
 629,700 66.43 67.01 66.02 1,100 192,400 -15.4
27/08/2024
66.19
 819,600 66.76 67.26 65.94 34,200 49,500 -1.2
26/08/2024
66.85
 981,300 68.33 68.33 66.76 3,000 99,100 -7.8
23/08/2024
67.84
 858,200 68.08 68.25 67.18 77,400 74,400 0.3
22/08/2024
68.33
 714,300 68.74 68.83 67.84 101,500 50,100 4.3
21/08/2024
68.74
 1,080,400 68.66 68.91 67.84 91,400 101,300 -0.8
20/08/2024
68.25
 835,700 68.25 68.66 67.42 20,400 18,800 0.1
19/08/2024
68.25
 2,589,600 65.94 69.32 65.86 261,800 192,200 5.7
16/08/2024
65.78
 676,400 65.61 66.35 65.12 17,600 34,700 -1.4
15/08/2024
65.28
 699,900 65.03 65.78 64.29 385,700 18,400 28.9
14/08/2024
64.95
 707,700 65.12 65.12 64.04 502,600 176,900 25.5
13/08/2024
64.79
 220,700 65.36 65.45 64.54 65,400 19,400 3.6
12/08/2024
65.12
 563,300 64.21 65.78 63.88 152,700 58,600 7.4
09/08/2024
63.55
 693,900 63.30 64.13 62.81 364,900 289,900 5.7
08/08/2024
63.06
 446,100 62.48 63.14 62.15 80,400 112,000 -2.4
07/08/2024
62.89
 485,000 63.39 63.47 62.31 201,600 179,900 1.7
06/08/2024
63.47
 786,400 61.98 63.47 61.90 174,500 301,800 -9.8
05/08/2024
62.31
 1,116,000 64.95 65.69 62.31 54,200 414,200 -27.8
02/08/2024
66.76
 1,278,400 62.89 66.76 62.89 184,600 46,900 10.9
01/08/2024
65.03
 1,052,000 65.78 65.78 64.54 360,200 25,000 26.5
31/07/2024
65.94
 796,900 65.12 65.94 64.70 164,200 6,100 12.5
30/07/2024
65.12
 472,400 64.70 65.28 64.70 1,400 7,000 -0.4
29/07/2024
65.12
 271,800 65.20 65.53 64.87 1,400 7,000 -0.4
26/07/2024
65.12
 643,300 64.04 65.12 63.80 330,400 90,000 18.8
25/07/2024
64.04
 414,800 63.47 64.04 63.39 47,200 5,900 3.2
24/07/2024
64.21
 1,358,400 61.57 64.46 61.57 278,800 105,300 13.2
23/07/2024
63.14
 954,700 64.29 64.29 62.97 88,340 243,500 -11.9
22/07/2024
64.29
 1,765,300 64.46 64.46 62.81 227,200 362,000 -10.5
19/07/2024
64.95
 1,300,000 65.36 66.11 63.96 137,300 414,200 -21.6
18/07/2024
65.86
 1,350,700 65.94 66.76 64.79 223,900 311,100 -6.9
17/07/2024
66.76
 2,020,200 67.18 67.18 62.48 269,800 340,100 -5.4
16/07/2024
67.01
 816,600 67.09 67.34 66.76 397,700 45,300 28.7
15/07/2024: Cổ tức tiền mặt tỉ lệ: 22%
15/07/2024
67.01
 850,000 68.00 68.00 66.93 700 224,000 -18.2
12/07/2024
67.42
 1,043,300 67.26 67.66 66.78 210,300 20,200 16.0
11/07/2024
67.18
 781,800 67.58 67.99 67.18 241,300 21,800 18.5
10/07/2024
67.50
 1,231,800 68.31 68.39 67.42 289,600 20,500 22.8
09/07/2024
68.23
 2,350,200 67.50 68.55 66.70 538,800 49,800 41.3
08/07/2024
67.42
 1,649,700 67.42 67.66 65.98 357,900 196,600 13.5
05/07/2024
67.10
 1,861,800 66.46 67.10 65.82 579,900 154,100 35.2
04/07/2024
65.82
 726,100 66.38 66.46 65.82 61,100 30,800 2.5
03/07/2024
65.98
 1,199,800 65.50 66.14 65.34 272,300 66,200 16.9
02/07/2024
65.42
 1,464,200 65.90 66.70 65.42 219,800 408,600 -15.5
01/07/2024
65.82
 1,183,200 66.62 66.62 65.66 189,500 537,600 -28.6
28/06/2024
66.62
 1,658,000 67.10 67.58 66.22 99,600 28,400 5.9
27/06/2024
66.94
 986,700 67.02 67.02 66.22 55,000 21,200 2.8
26/06/2024
67.42
 2,136,100 66.62 67.83 65.82 637,900 474,300 13.5
25/06/2024
66.62
 1,088,700 65.82 67.58 65.66 199,500 157,400 3.4
24/06/2024
65.82
 1,928,800 66.70 67.18 65.74 101,100 138,900 -3.1
21/06/2024
66.94
 976,900 67.02 67.83 66.86 149,300 46,100 8.6
20/06/2024
66.78
 999,900 67.02 67.34 66.70 130,300 5,700 10.4
19/06/2024
67.02
 1,355,100 67.10 68.23 66.94 31,400 130,800 -8.4
18/06/2024
67.10
 857,000 67.42 67.50 67.10 137,500 146,800 -0.8
17/06/2024
67.26
 1,105,100 66.70 68.15 66.62 258,500 4,800 21.3
14/06/2024
66.62
 2,064,400 68.07 68.87 66.62 96,700 56,300 3.3
13/06/2024
68.23
 1,022,100 68.87 68.87 67.99 138,700 36,200 8.7
12/06/2024
68.79
 1,712,400 68.63 68.95 67.66 204,500 115,500 7.7
11/06/2024
69.03
 1,904,600 69.83 70.07 68.31 482,700 327,400 13.3
10/06/2024
69.75
 3,773,300 67.42 70.47 67.42 39,900 45,900 -0.5
07/06/2024
66.94
 2,036,800 67.42 68.23 66.54 400 776,600 -64.8
06/06/2024
67.42
 1,851,700 68.15 68.15 65.90 7,527 15,840 -0.7
05/06/2024
67.42
 1,702,700 68.23 68.39 67.42 363,500 100 30.8
04/06/2024
67.83
 2,560,800 67.26 68.63 66.78 202,700 28,800 14.6
03/06/2024
66.86
 1,669,500 67.83 67.83 66.62 12,700 421,200 -34.2
31/05/2024
67.26
 1,135,000 66.86 67.66 66.86 76,700 134,200 -4.8
30/05/2024
66.54
 2,861,500 65.90 67.83 65.82 32,400 795,300 -63.3
29/05/2024
66.30
 1,486,400 66.78 67.83 65.82 70,700 511,300 -36.7
28/05/2024
66.78
 1,617,200 66.62 67.42 66.38 296,600 361,000 -5.4
27/05/2024
66.54
 924,900 67.02 67.02 66.22 201,500 166,000 2.9
24/05/2024
67.02
 2,195,500 68.23 68.31 65.42 82,000 169,300 -7.3
23/05/2024
68.63
 1,530,900 67.26 68.63 67.02 79,500 10,000 5.9
22/05/2024
67.42
 1,682,000 69.03 69.27 67.02 40,600 42,400 -0.1
21/05/2024
68.47
 1,673,100 67.26 68.47 66.70 85,300 56,900 2.3
20/05/2024
67.34
 1,641,600 68.47 68.63 67.34 37,900 20,000 1.5
17/05/2024
68.07
 1,474,600 67.99 68.55 67.50 33,000 38,300 -0.5
16/05/2024
67.74
 2,152,900 67.18 68.47 66.94 40,600 9,600 2.6
15/05/2024
66.62
 1,560,500 66.54 67.18 65.98 8,600 154,400 -12.1
14/05/2024
66.06
 1,190,200 66.14 66.94 65.58 16,600 207,700 -15.7
13/05/2024
65.90
 2,522,700 67.58 67.58 65.42 47,100 238,800 -15.9
10/05/2024
67.10
 1,527,900 68.63 68.63 66.94 15,700 380,900 -30.6
09/05/2024
67.66
 2,112,100 68.15 69.27 67.66 11,200 342,100 -28.2
08/05/2024
68.15
 1,888,600 67.42 68.95 67.02 1,500 518,900 -43.6
07/05/2024
67.99
 2,709,700 67.66 70.23 66.86 163,200 490,900 -28.0
06/05/2024
67.58
 1,675,400 68.47 68.47 67.18 9,200 271,100 -22.1

Chính sách bảo mật | Điều khoản sử dụng |