CTCP Gemadept (gmd)

76.20
2.40
(3.25%)
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
(2026-06-29) 		-0.70 -0.95% 32,889,100 -2,712,850 0
72
79
73.80
2 tháng
(2026-06-01) 		-0.40 -0.55% 52,904,600 -3,092,621 0
72
79.60
73.80
3 tháng
(2026-05-04) 		-0.08 -0.11% 78,237,400 -5,793,804 0
72
79.60
73.80
6 tháng
(2026-01-30) 		6.33 9.52% 207,627,600 10,356,569 1,118.2
66.27
82.02
73.80
12 tháng
(2025-08-04) 		17.51 31.61% 507,707,500 36,848,279 2,725.1
55.39
82.02
73.80
24 tháng
(2024-08-08) 		11.63 18.97% 902,355,900 7,218,271 985.4
39.69
82.02
73.80
36 tháng
(2023-08-14) 		30.77 73.03% 1,248,048,400 13,212,994 1,337.8
39.48
82.02
73.80
60 tháng
(2021-08-24) 		38.26 110.43% 2,106,843,700 36,378,771 2,454.0
29.58
82.02
73.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/12/2010
9.35
 1,795,550 8.91 9.35 8.91 302,070 180,010 4.2
03/12/2010
8.91
 864,760 8.50 8.91 8.91 23,940 150,010 -4.1
02/12/2010
8.50
 1,204,420 8.12 8.50 8.47 111,660 102,540 0.3
01/12/2010
8.12
 223,590 7.74 8.12 8.12 0 78,890 -2.3
30/11/2010
7.74
 669,000 7.38 7.74 7.60 50,520 248,420 -5.6
29/11/2010
7.38
 356,690 7.43 7.43 7.33 180,590 196,860 -0.4
26/11/2010
7.43
 247,630 7.46 7.54 7.35 98,230 59,860 1.0
25/11/2010
7.46
 418,380 7.43 7.52 7.46 104,130 141,410 -1.0
24/11/2010
7.43
 984,160 7.82 7.82 7.43 272,770 57,850 5.9
23/11/2010
7.82
 230,580 7.60 7.84 7.65 170,470 0 4.8
22/11/2010
7.60
 164,780 7.65 7.65 7.33 107,340 13,600 2.6
19/11/2010
7.65
 219,640 7.68 7.79 7.65 188,380 112,780 2.1
18/11/2010
7.68
 187,650 7.54 7.68 7.54 109,940 106,620 0.1
17/11/2010
7.54
 160,190 7.54 7.60 7.41 76,120 103,770 -0.8
16/11/2010
7.54
 313,850 7.54 7.60 7.49 170,350 60,500 3.0
15/11/2010
7.54
 296,590 7.93 7.93 7.54 116,030 53,550 1.7
12/11/2010
7.93
 230,420 8.34 8.34 7.93 43,990 135,890 -2.7
11/11/2010
8.34
 423,230 8.75 8.75 8.34 284,440 69,940 6.6
10/11/2010
8.75
 136,310 8.77 9.02 8.72 23,380 2,900 0.7
09/11/2010
8.77
 223,430 8.88 8.88 8.69 26,150 60,000 -1.1
08/11/2010
8.88
 69,020 8.99 8.99 8.86 14,830 8,570 0.2
05/11/2010
8.99
 60,640 8.91 9.02 8.80 22,390 0 0.7
04/11/2010
8.91
 140,080 8.88 9.16 8.80 24,150 0 0.8
03/11/2010
8.88
 101,460 8.88 8.97 8.80 41,390 1,060 1.3
02/11/2010
8.88
 95,450 8.88 8.88 8.83 58,830 0 1.9
01/11/2010
8.88
 88,690 8.88 8.88 8.83 49,090 0 1.6
29/10/2010
8.88
 51,800 8.88 9.02 8.88 18,840 1,060 0.6
28/10/2010
8.88
 115,020 8.99 9.29 8.88 4,480 15,500 -0.4
27/10/2010
8.99
 89,620 9.18 9.18 8.97 17,470 10,500 0.2
26/10/2010
9.18
 86,130 9.05 9.32 9.02 5,860 26,890 -0.7
25/10/2010
9.05
 106,200 9.02 9.05 8.75 3,830 20,000 -0.5
22/10/2010
9.02
 182,110 9.02 9.02 8.75 29,090 0 1.0
21/10/2010
9.02
 105,180 8.88 9.13 8.86 23,410 0 0.8
20/10/2010
8.88
 287,920 9.10 9.10 8.83 31,530 40,000 -0.3
19/10/2010
9.10
 53,540 9.21 9.29 9.10 4,230 6,360 -0.1
18/10/2010
9.21
 39,830 9.38 9.38 9.21 12,970 0 0.4
15/10/2010
9.38
 135,900 9.38 9.38 9.21 40,260 1,600 1.3
14/10/2010
9.38
 91,810 9.29 9.46 9.16 37,010 0 1.3
13/10/2010
9.29
 109,320 9.10 9.29 9.10 27,930 0 0.9
12/10/2010
9.10
 22,710 9.29 9.29 9.10 2,930 0 0.1
11/10/2010
9.29
 275,330 9.35 9.35 9.27 127,310 500 4.3
08/10/2010
9.35
 121,960 9.35 9.35 9.29 42,840 0 1.5
07/10/2010
9.35
 179,180 9.46 9.54 9.29 20,700 490 0.7
06/10/2010
9.46
 221,360 9.27 9.57 9.27 171,610 2,350 5.8
05/10/2010
9.27
 110,540 9.27 9.27 9.05 81,030 21,890 2.0
04/10/2010
9.27
 405,070 9.46 9.48 9.24 146,940 0 5.0
01/10/2010
9.46
 153,930 9.48 9.51 9.40 73,140 65,530 0.3
30/09/2010
9.48
 188,540 9.51 9.51 9.40 76,190 950 2.6
29/09/2010
9.51
 176,500 9.54 9.57 9.48 34,760 0 1.2
28/09/2010
9.54
 167,950 9.54 9.62 9.54 20,830 0 0.7
27/09/2010
9.54
 176,580 9.59 9.62 9.51 700 0 0.0
24/09/2010
9.59
 123,390 9.57 9.59 9.51 5,000 0 0.2
23/09/2010
9.57
 358,550 9.70 9.73 9.51 50,130 30,000 0.7
22/09/2010
9.70
 131,980 9.79 9.81 9.70 18,160 0 0.6
21/09/2010
9.79
 281,030 9.87 9.89 9.79 870 66,690 -2.4
20/09/2010
9.87
 285,730 9.84 10.09 9.84 17,960 0 0.6
17/09/2010
9.84
 301,030 9.84 9.98 9.79 3,500 120,630 -4.2
16/09/2010
9.84
 178,400 9.98 9.98 9.81 13,220 30,580 -0.6
15/09/2010
9.98
 520,550 9.89 9.98 9.57 40,780 35,240 0.2
14/09/2010
9.89
 400,130 9.57 9.89 9.40 40,000 54,920 -0.6
13/09/2010
9.57
 417,600 9.54 9.57 9.24 181,470 0 6.2
10/09/2010
9.54
 460,700 10.03 10.03 9.54 5,400 92,800 -3.1
09/09/2010
10.03
 350,690 9.68 10.03 9.76 165,130 5,770 5.8
08/09/2010
9.68
 211,650 9.95 9.95 9.59 4,200 9,010 -0.2
07/09/2010
9.95
 267,510 10.25 10.33 9.92 10 6,100 -0.2
06/09/2010
10.25
 793,460 9.89 10.39 9.98 16,000 74,030 -2.2
01/09/2010
9.89
 345,310 9.89 9.98 9.70 18,290 2,660 0.6
31/08/2010
9.89
 465,180 9.54 10.00 9.57 79,670 0 2.9
30/08/2010
9.54
 151,440 9.10 9.54 9.54 0 3,010 -0.1
27/08/2010
9.10
 312,950 8.97 9.16 8.86 87,510 20,000 2.2
26/08/2010
8.97
 364,980 8.86 9.05 8.83 14,430 25,860 -0.4
25/08/2010
8.86
 550,380 9.27 9.27 8.83 21,290 187,830 -5.4
24/08/2010
9.27
 490,190 9.70 9.70 9.27 10,100 72,060 -2.1
23/08/2010
9.70
 137,840 9.84 9.84 9.68 800 19,720 -0.7
20/08/2010
9.84
 257,270 9.76 9.84 9.68 34,370 100 1.2
19/08/2010
9.76
 272,380 9.76 9.92 9.73 51,890 170 1.9
18/08/2010
9.76
 247,810 9.95 9.95 9.76 20,000 0 0.7
17/08/2010
9.95
 300,600 10.14 10.14 9.79 90,220 0 3.3
16/08/2010
10.14
 327,290 9.73 10.17 9.84 20,300 1,250 0.7
13/08/2010
9.73
 624,400 9.46 9.73 9.29 253,640 0 8.8
12/08/2010
9.46
 641,420 9.92 9.92 9.43 144,060 40,310 3.7
11/08/2010
9.92
 493,590 9.81 9.95 9.62 40,990 54,220 -0.5
10/08/2010
9.81
 748,450 10.22 10.22 9.76 64,850 105,900 -1.5
09/08/2010
10.22
 387,090 10.69 10.74 10.22 29,590 0 1.1
06/08/2010
10.69
 375,010 11.04 11.04 10.69 29,730 63,590 -1.3
05/08/2010
11.04
 492,420 11.21 11.43 11.04 112,910 620 4.6
04/08/2010
11.21
 675,100 10.93 11.21 10.63 26,840 30,010 -0.2
03/08/2010
10.93
 814,140 10.66 11.18 10.80 50,000 240 2.0
02/08/2010
10.66
 371,790 10.44 10.80 10.44 40,000 3,000 1.4
30/07/2010
10.44
 662,260 10.39 10.77 10.20 55,750 378,110 -12.4
29/07/2010
10.39
 1,092,560 10.66 10.66 10.14 207,130 751,800 -20.5
28/07/2010: Quyền mua cổ phiếu: 3/2 Giá: 20 (Volume + 66.67%, Ratio=0.67)
28/07/2010
10.66
 325,600 11.04 11.43 10.66 1,670 95,330 -3.8
27/07/2010
11.04
 845,020 10.84 11.04 10.74 40,280 67,180 -1.4
26/07/2010
10.84
 692,990 10.94 10.94 10.63 33,030 42,300 -0.5
23/07/2010
10.94
 952,060 11.35 11.35 10.84 51,320 31,100 1.1
22/07/2010
11.35
 666,010 11.66 11.66 11.14 20,000 56,450 -2.0
21/07/2010
11.66
 1,042,570 12.17 12.17 11.66 22,300 23,990 -0.1
20/07/2010
12.17
 301,700 12.27 12.27 11.96 19,230 0 1.1
19/07/2010
12.27
 293,820 12.27 12.37 12.17 11,350 40,180 -1.7
16/07/2010
12.27
 332,060 12.37 12.37 12.07 11,930 17,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |