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)
21/04/2010
15.68
 455,560 15.68 15.78 15.68 35,200 3,490 2.4
20/04/2010
15.68
 421,090 15.89 15.99 15.68 42,780 10,000 2.5
19/04/2010
15.89
 447,100 16.10 16.10 15.89 100,220 10,200 6.8
16/04/2010
16.10
 552,700 16.10 16.31 15.99 61,380 10,960 3.9
15/04/2010
16.10
 392,930 16.20 16.31 16.10 83,870 560 6.4
14/04/2010
16.20
 332,460 16.31 16.41 16.20 32,000 20,000 0.9
13/04/2010
16.31
 669,010 16.41 16.52 16.31 96,440 59,080 2.9
12/04/2010
16.41
 397,330 16.41 16.62 16.41 90,490 180 7.1
09/04/2010
16.41
 777,620 16.20 16.52 16.20 109,610 15,730 7.3
08/04/2010
16.20
 448,940 16.31 16.41 16.20 31,440 60,270 -2.2
07/04/2010
16.31
 552,030 16.31 16.41 16.20 21,000 41,200 -1.6
06/04/2010
16.31
 760,400 16.31 16.62 16.31 178,930 65,000 8.9
05/04/2010
16.31
 316,340 16.31 16.52 16.31 54,470 0 4.2
02/04/2010
16.31
 560,110 16.41 16.52 16.31 104,240 10,500 7.3
01/04/2010
16.41
 566,110 16.20 16.52 15.99 20,640 43,000 -1.7
31/03/2010
16.20
 610,650 16.41 16.52 16.20 15,110 30,760 -1.2
30/03/2010
16.41
 406,290 16.73 16.73 16.41 31,530 72,900 -3.2
29/03/2010
16.73
 543,130 16.62 16.83 16.62 220,510 500 17.4
26/03/2010
16.62
 745,860 16.41 16.62 16.20 53,730 3,380 3.9
25/03/2010
16.41
 1,114,270 16.83 16.83 16.20 44,620 0 3.5
24/03/2010
16.83
 634,530 16.62 16.94 16.62 30,300 2,600 2.2
23/03/2010
16.62
 646,060 16.94 17.05 16.62 51,300 0 4.1
22/03/2010
16.94
 596,280 17.36 17.36 16.94 900 39,730 -3.1
19/03/2010
17.36
 599,170 17.47 17.47 17.15 57,350 180 4.7
18/03/2010
17.47
 705,900 16.94 17.47 16.83 0 0 0
17/03/2010
16.94
 1,218,990 17.26 17.47 16.94 198,260 10,230 15.4
16/03/2010
17.26
 1,738,480 18.10 18.10 17.26 21,100 500 1.7
15/03/2010
18.10
 1,146,220 17.68 18.31 17.68 50,000 2,000 4.1
12/03/2010
17.68
 623,970 17.68 17.68 17.47 3,410 500 0.2
11/03/2010
17.68
 558,530 17.78 17.99 17.57 20,920 910 1.7
10/03/2010
17.78
 3,413,180 16.94 17.78 17.05 810 101,000 -8.5
09/03/2010
16.94
 2,216,020 16.94 17.15 16.62 123,710 10,180 9.1
08/03/2010
16.94
 1,068,740 16.83 17.15 16.73 1,780 0 0.1
05/03/2010
16.83
 782,190 16.73 17.05 16.73 200 106,900 -8.5
04/03/2010
16.73
 1,378,410 16.20 16.94 16.73 100 101,380 -8.2
03/03/2010
16.20
 432,400 15.78 16.20 15.89 0 2,000 -0.2
02/03/2010
15.78
 357,570 15.89 15.99 15.78 45,400 3,330 3.2
01/03/2010
15.89
 264,900 15.78 15.99 15.78 24,800 100,000 -5.7
26/02/2010
15.78
 353,030 15.68 15.78 15.68 75,800 91,050 -1.1
25/02/2010
15.68
 442,580 15.89 16.10 15.68 83,200 98,970 -1.2
24/02/2010
15.89
 441,500 15.78 15.89 15.57 100,200 30,590 5.2
23/02/2010
15.78
 334,600 16.31 16.31 15.78 70 400 -0.0
22/02/2010
16.31
 268,650 16.20 16.41 15.99 80,900 2,750 6.0
12/02/2010
16.20
 311,040 15.99 16.41 16.10 40,500 80,000 -3.0
11/02/2010
15.99
 353,330 16.10 16.10 15.78 52,630 65,000 -0.9
10/02/2010
16.10
 591,350 15.78 16.10 15.78 10,540 65,390 -4.2
09/02/2010
15.78
 422,620 16.10 16.20 15.78 106,390 65,150 3.1
08/02/2010
16.10
 603,300 16.73 16.73 16.10 2,200 12,110 -0.8
05/02/2010
16.73
 1,022,200 16.83 17.05 16.41 151,100 500 12.0
04/02/2010
16.83
 1,156,620 16.62 17.15 16.73 234,200 2,000 18.7
03/02/2010
16.62
 794,100 16.31 16.83 16.31 227,880 75,100 12.0
02/02/2010
16.31
 689,270 16.41 16.73 16.31 107,010 68,200 3.1
01/02/2010
16.41
 736,940 15.68 16.41 15.89 138,140 62,590 5.9
29/01/2010
15.68
 517,840 15.68 15.99 15.36 57,700 22,120 2.6
28/01/2010
15.68
 299,550 15.89 16.10 15.68 73,720 0 5.5
27/01/2010
15.89
 504,980 16.20 16.62 15.68 330 98,180 -7.7
26/01/2010
16.20
 548,510 15.47 16.20 15.89 70,000 25,000 3.5
25/01/2010
15.47
 242,650 15.47 15.68 15.36 600 25,880 -1.9
22/01/2010
15.47
 436,140 15.26 15.57 15.05 1,560 13,010 -0.8
21/01/2010
15.26
 989,980 15.78 15.78 15.05 112,540 0 8.2
20/01/2010
15.78
 544,480 16.20 16.41 15.68 200,200 121,000 6.0
19/01/2010
16.20
 827,590 15.99 16.62 15.99 1,510 164,370 -12.7
18/01/2010
15.99
 717,870 16.83 16.83 15.99 9,590 99,000 -6.8
15/01/2010
16.83
 653,850 17.68 17.78 16.83 11,360 15,730 -0.4
14/01/2010
17.68
 686,900 17.47 17.89 17.05 10 125,000 -10.4
13/01/2010
17.47
 1,497,710 16.73 17.47 15.99 129,240 42,400 6.4
12/01/2010
16.73
 1,038,270 17.57 17.68 16.73 42,890 31,400 0.9
11/01/2010
17.57
 901,170 17.99 18.20 17.36 20,540 45,770 -2.1
08/01/2010
17.99
 1,175,930 18.83 19.36 17.99 34,460 7,270 2.4
07/01/2010
18.83
 2,634,000 17.99 18.83 17.89 5,520 90,000 -7.4
06/01/2010
17.99
 1,494,670 17.89 18.31 17.36 250 53,710 -4.5
05/01/2010
17.89
 909,350 17.15 17.99 17.68 76,000 114,260 -3.3
04/01/2010
17.15
 595,630 16.41 17.15 16.73 50 210,420 -17.1
31/12/2009
16.41
 1,606,180 16.41 17.15 16.41 1,000 155,970 0
30/12/2009
16.41
 1,950,550 15.68 16.41 15.78 19,000 250,000 0
29/12/2009
15.68
 639,640 16.10 16.20 15.68 7,040 500 0
28/12/2009
16.10
 685,390 16.10 16.41 15.68 121,090 0 0
25/12/2009
16.10
 948,690 15.36 16.10 15.36 0 1,200 0
24/12/2009
15.36
 671,440 15.26 15.36 14.63 63,450 2,600 0
23/12/2009
15.26
 612,290 15.15 15.47 15.05 38,280 1,000 0
22/12/2009
15.15
 1,423,760 14.73 15.47 14.94 64,120 2,130 0
21/12/2009
14.73
 410,160 14.10 14.73 14.41 27,130 500 0
18/12/2009
14.10
 632,300 13.47 14.10 13.78 211,100 4,490 0
17/12/2009
13.47
 971,970 13.99 13.99 13.36 8,000 2,000 0
16/12/2009
13.99
 408,740 14.63 14.63 13.99 2,000 0 0
15/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
15/12/2009
14.63
 400,110 14.63 14.94 14.31 5,000 250 0
14/12/2009
14.63
 839,810 14.01 14.63 14.11 16,000 0 0
11/12/2009
14.01
 947,390 14.73 14.73 14.01 8,800 217,490 0
10/12/2009
14.73
 896,680 15.45 15.66 14.73 26,610 4,350 0
09/12/2009
15.45
 1,175,370 16.17 16.17 15.45 41,570 10,000 0
08/12/2009
16.17
 806,350 16.79 16.89 16.17 165,150 57,000 0
07/12/2009
16.79
 726,340 16.27 16.89 16.17 214,410 31,000 0
04/12/2009
16.27
 1,091,520 15.66 16.27 15.66 486,390 0 0
03/12/2009
15.66
 898,050 15.55 15.86 14.93 248,930 4,860 0
02/12/2009
15.55
 795,210 16.27 16.27 15.55 61,000 6,490 0
01/12/2009
16.27
 821,200 15.76 16.48 15.86 46,930 21,680 0
30/11/2009
15.76
 899,350 15.04 15.76 15.04 220,000 16,000 0
27/11/2009
15.04
 1,265,440 15.04 15.76 14.32 11,000 37,000 0
26/11/2009
15.04
 609,390 15.76 15.76 15.04 12,050 92,820 0
25/11/2009
15.76
 1,305,580 16.58 16.58 15.76 32,300 17,440 0

Chính sách bảo mật | Điều khoản sử dụng |