CTCP Gemadept (gmd)

65.60
-0.20
(-0.30%)
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) 		2.70 4.40% 35,330,700 7,326,500 483.3
60.40
70.50
65.80
2 tháng
(2025-11-28) 		0 0% 57,480,700 6,969,500 459.6
57.40
70.50
65.80
3 tháng
(2025-10-29) 		-5.20 -7.51% 98,466,500 8,166,600 550.1
57.40
70.50
65.80
6 tháng
(2025-07-31) 		7.80 13.88% 303,547,600 23,468,810 1,430.5
56
74
65.80
12 tháng
(2025-02-03) 		3.71 6.15% 586,356,800 -1,705,415 -30.9
40.84
74
65.80
24 tháng
(2024-02-07) 		8.21 14.73% 886,254,000 -2,192,975 -63.6
40.84
74
65.80
36 tháng
(2023-02-13) 		23.52 58.12% 1,140,866,100 85,451 82.2
37.91
74
65.80
60 tháng
(2021-02-22) 		39.27 158.78% 2,274,976,000 33,959,562 1,605.1
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)
13/11/2024
63.68
 729,800 63.78 63.78 62.71 133,810 137,500 -0.2
12/11/2024
63.78
 1,223,000 63.68 63.87 62.71 214,500 305,900 -5.9
11/11/2024
63.68
 2,053,200 62.04 63.78 61.94 505,000 108,500 26.0
08/11/2024
62.52
 636,600 63.00 63.10 62.42 100 24,900 -1.6
07/11/2024
62.91
 1,328,800 63.00 63.29 62.42 277,900 231,400 3.0
06/11/2024
62.42
 994,800 61.94 62.71 61.75 0 0 0
05/11/2024
61.84
 779,800 61.94 62.23 61.36 108,900 157,500 -3.1
04/11/2024
62.23
 950,600 62.81 62.81 60.78 53,000 216,500 -10.3
01/11/2024
62.13
 3,482,200 63.20 63.87 62.13 263,500 340,700 -4.6
31/10/2024
63.20
 1,353,100 63.00 63.49 62.13 102,000 108,900 -0.4
30/10/2024
63.00
 1,103,300 63.00 63.78 62.52 307,400 53,000 16.6
29/10/2024
62.91
 5,257,000 60.49 63.39 60.39 2,965,600 263,500 171.2
28/10/2024
60.49
 412,200 60.78 60.78 60.20 9,500 102,000 -5.8
25/10/2024
60.68
 731,500 60.58 60.97 60.00 17,200 108,200 -5.7
24/10/2024
60.78
 967,300 60.29 60.78 59.71 336,200 427,600 -5.7
23/10/2024
60.78
 597,900 60.78 60.78 59.81 4,000 20,900 -1.1
22/10/2024: Quyền mua cổ phiếu: 3/1 Giá: 29 (Volume + 33.33%, Ratio=0.33)
22/10/2024
60.78
 891,100 59.33 60.97 59.33 11,200 17,300 -0.4
21/10/2024
58.77
 1,958,500 59.18 59.35 57.94 189,800 507,000 -22.5
18/10/2024
59.18
 1,263,700 60.17 60.50 59.18 10,000 258,500 -18.1
17/10/2024
60.25
 1,498,400 61.98 61.98 60.09 194,700 554,000 -26.5
16/10/2024
61.90
 601,200 61.90 62.15 61.82 2,400 193,400 -14.4
15/10/2024
62.31
 779,400 62.97 63.22 62.23 30,300 375,300 -26.1
14/10/2024
62.73
 464,800 63.88 63.88 62.64 20,900 22,300 -0.1
11/10/2024
63.30
 367,900 63.39 63.47 63.14 145,200 55,600 6.9
10/10/2024
63.14
 609,100 62.40 63.22 62.40 277,100 60,200 16.6
09/10/2024
62.23
 332,500 62.23 62.64 62.07 18,000 22,800 -0.4
08/10/2024
62.07
 783,300 63.06 63.14 62.07 10,200 321,300 -23.6
07/10/2024
62.97
 366,100 63.30 63.55 62.64 100 7,700 -0.6
04/10/2024
63.30
 307,800 63.80 64.04 63.30 2,600 126,000 -9.5
03/10/2024
63.80
 476,900 64.29 64.29 63.39 100,600 2,400 7.6
02/10/2024
64.13
 810,100 63.63 64.79 63.63 16,000 294,800 -21.7
01/10/2024
63.80
 572,500 64.04 64.37 63.80 1,200 133,800 -10.3
30/09/2024
64.29
 1,178,100 64.70 64.70 63.14 19,600 682,300 -51.1
27/09/2024
64.70
 565,000 64.79 65.03 64.13 17,200 121,100 -8.1
26/09/2024
65.03
 450,200 65.12 65.28 64.79 114,100 112,500 0.1
25/09/2024
65.12
 577,000 65.28 65.45 64.46 76,800 213,000 -10.7
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

Chính sách bảo mật | Điều khoản sử dụng |