CTCP Gemadept (gmd)

66.30
0.50
(0.76%)
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) 		4.50 7.34% 36,545,300 7,649,500 504.5
60.40
70.50
65.80
2 tháng
(2025-12-01) 		2.30 3.62% 57,627,100 7,411,800 488.5
57.40
70.50
65.80
3 tháng
(2025-10-30) 		-4.70 -6.67% 95,688,700 8,262,500 555.5
57.40
70.50
65.80
6 tháng
(2025-08-01) 		9.80 17.50% 302,909,000 24,075,410 1,467.7
56
74
65.80
12 tháng
(2025-02-03) 		5.51 9.13% 587,571,400 -1,382,415 -9.7
40.84
74
65.80
24 tháng
(2024-02-15) 		10.01 17.95% 886,409,000 -1,698,175 -30.4
40.84
74
65.80
36 tháng
(2023-02-13) 		25.32 62.57% 1,142,080,700 408,451 103.4
37.91
74
65.80
60 tháng
(2021-02-23) 		41.37 169.29% 2,274,121,300 34,150,762 1,621.9
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)
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
24/11/2009
16.58
 866,020 17.10 17.41 16.58 25,000 10,280 0
23/11/2009
17.10
 959,200 17.82 17.82 17.10 1,960 0 0
20/11/2009
17.82
 1,459,920 18.23 18.23 17.41 200 0 0
19/11/2009
18.23
 1,080,540 18.54 18.75 18.23 20,200 73,680 0
18/11/2009
18.54
 1,020,650 18.54 18.75 18.02 94,170 41,550 0
17/11/2009
18.54
 2,402,680 17.72 18.54 17.51 0 102,600 0
16/11/2009
17.72
 1,227,650 17.72 18.33 17.72 84,600 41,000 0
13/11/2009
17.72
 1,486,310 16.89 17.72 16.89 30,630 139,080 0
12/11/2009
16.89
 855,280 16.17 16.89 16.27 22,850 0 0
11/11/2009
16.17
 1,310,580 15.45 16.17 15.35 65,000 451,310 0
10/11/2009
15.45
 775,590 15.96 16.17 15.35 84,180 134,030 0
09/11/2009
15.96
 829,790 16.79 16.79 15.96 63,000 110,900 0
06/11/2009
16.79
 682,250 16.79 17.30 16.69 22,000 0 0
05/11/2009
16.79
 689,650 16.38 17.10 16.17 84,000 1,200 0
04/11/2009
16.38
 769,180 16.69 16.99 15.86 140,510 0 0
03/11/2009
16.69
 757,130 17.51 17.51 16.69 92,250 1,350 0
02/11/2009
17.51
 889,340 18.33 18.33 17.51 61,150 0 0
30/10/2009
18.33
 744,910 18.13 18.75 18.13 37,160 350 0
29/10/2009
18.13
 1,366,860 18.33 18.33 17.51 153,410 2,300 0
28/10/2009
18.33
 1,100,190 18.85 19.16 18.23 1,190 100,000 0
27/10/2009
18.85
 1,224,800 19.36 19.36 18.44 0 40,000 0
26/10/2009
19.36
 1,234,150 19.88 20.29 19.36 1,560 143,030 0
23/10/2009
19.88
 1,291,990 20.50 21.22 19.88 41,400 52,340 0
22/10/2009
20.50
 1,556,400 19.78 20.60 19.78 1,000 62,780 0
21/10/2009
19.78
 1,358,210 20.39 20.39 19.67 2,010 185,770 0
20/10/2009
20.39
 1,011,740 20.60 20.81 20.19 10,000 37,800 0
19/10/2009
20.60
 1,047,280 19.78 20.60 19.67 300 2,700 0
16/10/2009
19.78
 1,491,290 20.60 20.60 19.67 1,450 0 0
15/10/2009
20.60
 1,546,390 21.22 21.84 20.60 46,000 261,400 0
14/10/2009
21.22
 870,970 20.81 21.22 20.60 57,800 3,090 0
13/10/2009
20.81
 602,680 21.22 21.42 20.60 76,280 1,500 0
12/10/2009
21.22
 1,508,110 21.01 21.84 20.39 83,270 4,140 0
09/10/2009
21.01
 1,502,880 21.42 21.84 20.81 500 0 0
08/10/2009
21.42
 1,725,170 21.01 21.84 20.81 1,800 460 0
07/10/2009
21.01
 467,450 20.19 21.01 21.01 0 2,500 0
06/10/2009
20.19
 1,355,000 19.26 20.19 19.47 5,900 4,660 0
05/10/2009
19.26
 832,490 19.57 19.98 18.85 400 4,140 0
02/10/2009
19.57
 1,685,670 20.60 20.60 19.57 5,600 266,560 0
01/10/2009
20.60
 997,040 21.63 21.63 20.60 500 46,850 0
30/09/2009
21.63
 2,274,400 20.60 21.63 21.22 313,480 133,480 0
29/09/2009
20.60
 2,145,250 21.63 21.63 20.60 2,100 5,010 0
28/09/2009
21.63
 1,980,400 22.66 23.28 21.63 660 30,000 0
25/09/2009
22.66
 931,650 22.87 23.48 22.45 150 42,640 0
24/09/2009
22.87
 2,406,280 22.04 23.07 21.63 0 123,530 0
23/09/2009
22.04
 2,777,530 23.07 24.10 22.04 245,400 459,370 0
22/09/2009
23.07
 1,438,840 22.04 23.07 22.45 161,820 173,170 0
21/09/2009
22.04
 1,096,150 21.01 22.04 21.63 48,000 252,380 0
18/09/2009
21.01
 1,816,160 20.08 21.01 20.19 100,000 370,200 0
17/09/2009
20.08
 2,160,840 19.16 20.08 19.78 0 336,640 0
16/09/2009
19.16
 1,188,410 18.95 19.78 19.05 400 183,750 0
15/09/2009
18.95
 1,041,950 18.95 19.05 18.33 50,000 165,950 0
14/09/2009
18.95
 1,101,860 18.23 19.05 18.23 0 180,100 0
11/09/2009
18.23
 1,162,650 18.13 18.33 17.72 160 621,720 0
10/09/2009
18.13
 782,700 18.23 18.23 17.72 25,000 279,760 0
09/09/2009
18.23
 1,719,850 17.41 18.23 17.72 6,400 356,910 0
08/09/2009
17.41
 1,021,980 16.58 17.41 16.69 301,680 120,770 0
07/09/2009
16.58
 535,100 16.79 16.99 16.07 20,000 78,000 0
04/09/2009
16.79
 1,183,800 16.69 17.51 16.48 102,610 142,600 0
03/09/2009
16.69
 938,710 16.48 16.99 16.07 201,100 377,280 0
02/09/2009
16.48
 0 16.48 16.48 16.48 0 0 0
01/09/2009
16.48
 762,990 16.99 16.99 16.17 79,500 6,110 0
31/08/2009
16.99
 570,400 16.79 17.41 16.79 57,220 120,000 0
28/08/2009
16.79
 665,680 16.07 16.79 16.27 146,060 54,430 0
27/08/2009
16.07
 506,210 15.35 16.07 15.66 5,120 50,250 0

Chính sách bảo mật | Điều khoản sử dụng |