CTCP Gemadept (gmd)

79.40
3.40
(4.47%)
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
(2026-02-23) 		0.50 0.66% 50,021,000 9,080,700 719.8
71.50
84.40
79.40
2 tháng
(2026-01-19) 		12.20 19.12% 101,383,300 18,457,500 1,386.3
63.80
84.40
79.40
3 tháng
(2025-12-18) 		17.60 30.14% 122,531,300 22,574,700 1,639.0
58.40
84.40
79.40
6 tháng
(2025-09-19) 		3.10 4.25% 244,031,400 28,278,500 2,043.8
57.40
84.40
79.40
12 tháng
(2025-03-24) 		18.90 33.10% 624,447,000 27,255,896 1,957.1
40.84
84.40
79.40
24 tháng
(2024-03-28) 		11.79 18.36% 914,466,200 10,257,929 894.2
40.84
84.40
79.40
36 tháng
(2023-04-03) 		35.21 86.33% 1,206,711,900 16,736,255 1,307.2
38.22
84.40
79.40
60 tháng
(2021-04-13) 		50.16 194.10% 2,267,859,600 51,301,202 2,810.8
23.69
84.40
79.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |