CTCP Gemadept (gmd)

75.10
1.30
(1.76%)
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
(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)
22/02/2010
15.85
 268,650 15.75 15.95 15.54 80,900 2,750 6.0
12/02/2010
15.75
 311,040 15.54 15.95 15.64 40,500 80,000 -3.0
11/02/2010
15.54
 353,330 15.64 15.64 15.34 52,630 65,000 -0.9
10/02/2010
15.64
 591,350 15.34 15.64 15.34 10,540 65,390 -4.2
09/02/2010
15.34
 422,620 15.64 15.75 15.34 106,390 65,150 3.1
08/02/2010
15.64
 603,300 16.26 16.26 15.64 2,200 12,110 -0.8
05/02/2010
16.26
 1,022,200 16.36 16.56 15.95 151,100 500 12.0
04/02/2010
16.36
 1,156,620 16.15 16.67 16.26 234,200 2,000 18.7
03/02/2010
16.15
 794,100 15.85 16.36 15.85 227,880 75,100 12.0
02/02/2010
15.85
 689,270 15.95 16.26 15.85 107,010 68,200 3.1
01/02/2010
15.95
 736,940 15.23 15.95 15.44 138,140 62,590 5.9
29/01/2010
15.23
 517,840 15.23 15.54 14.93 57,700 22,120 2.6
28/01/2010
15.23
 299,550 15.44 15.64 15.23 73,720 0 5.5
27/01/2010
15.44
 504,980 15.75 16.15 15.23 330 98,180 -7.7
26/01/2010
15.75
 548,510 15.03 15.75 15.44 70,000 25,000 3.5
25/01/2010
15.03
 242,650 15.03 15.23 14.93 600 25,880 -1.9
22/01/2010
15.03
 436,140 14.83 15.13 14.62 1,560 13,010 -0.8
21/01/2010
14.83
 989,980 15.34 15.34 14.62 112,540 0 8.2
20/01/2010
15.34
 544,480 15.75 15.95 15.23 200,200 121,000 6.0
19/01/2010
15.75
 827,590 15.54 16.15 15.54 1,510 164,370 -12.7
18/01/2010
15.54
 717,870 16.36 16.36 15.54 9,590 99,000 -6.8
15/01/2010
16.36
 653,850 17.18 17.28 16.36 11,360 15,730 -0.4
14/01/2010
17.18
 686,900 16.97 17.38 16.56 10 125,000 -10.4
13/01/2010
16.97
 1,497,710 16.26 16.97 15.54 129,240 42,400 6.4
12/01/2010
16.26
 1,038,270 17.08 17.18 16.26 42,890 31,400 0.9
11/01/2010
17.08
 901,170 17.48 17.69 16.87 20,540 45,770 -2.1
08/01/2010
17.48
 1,175,930 18.30 18.81 17.48 34,460 7,270 2.4
07/01/2010
18.30
 2,634,000 17.48 18.30 17.38 5,520 90,000 -7.4
06/01/2010
17.48
 1,494,670 17.38 17.79 16.87 250 53,710 -4.5
05/01/2010
17.38
 909,350 16.67 17.48 17.18 76,000 114,260 -3.3
04/01/2010
16.67
 595,630 15.95 16.67 16.26 50 210,420 -17.1
31/12/2009
15.95
 1,606,180 15.95 16.67 15.95 1,000 155,970 0
30/12/2009
15.95
 1,950,550 15.23 15.95 15.34 19,000 250,000 0
29/12/2009
15.23
 639,640 15.64 15.75 15.23 7,040 500 0
28/12/2009
15.64
 685,390 15.64 15.95 15.23 121,090 0 0
25/12/2009
15.64
 948,690 14.93 15.64 14.93 0 1,200 0
24/12/2009
14.93
 671,440 14.83 14.93 14.21 63,450 2,600 0
23/12/2009
14.83
 612,290 14.72 15.03 14.62 38,280 1,000 0
22/12/2009
14.72
 1,423,760 14.31 15.03 14.52 64,120 2,130 0
21/12/2009
14.31
 410,160 13.70 14.31 14.01 27,130 500 0
18/12/2009
13.70
 632,300 13.09 13.70 13.39 211,100 4,490 0
17/12/2009
13.09
 971,970 13.60 13.60 12.99 8,000 2,000 0
16/12/2009
13.60
 408,740 14.21 14.21 13.60 2,000 0 0
15/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
15/12/2009
14.21
 400,110 14.21 14.52 13.91 5,000 250 0
14/12/2009
14.21
 839,810 13.61 14.21 13.71 16,000 0 0
11/12/2009
13.61
 947,390 14.31 14.31 13.61 8,800 217,490 0
10/12/2009
14.31
 896,680 15.01 15.21 14.31 26,610 4,350 0
09/12/2009
15.01
 1,175,370 15.71 15.71 15.01 41,570 10,000 0
08/12/2009
15.71
 806,350 16.31 16.41 15.71 165,150 57,000 0
07/12/2009
16.31
 726,340 15.81 16.41 15.71 214,410 31,000 0
04/12/2009
15.81
 1,091,520 15.21 15.81 15.21 486,390 0 0
03/12/2009
15.21
 898,050 15.11 15.41 14.51 248,930 4,860 0
02/12/2009
15.11
 795,210 15.81 15.81 15.11 61,000 6,490 0
01/12/2009
15.81
 821,200 15.31 16.01 15.41 46,930 21,680 0
30/11/2009
15.31
 899,350 14.61 15.31 14.61 220,000 16,000 0
27/11/2009
14.61
 1,265,440 14.61 15.31 13.91 11,000 37,000 0
26/11/2009
14.61
 609,390 15.31 15.31 14.61 12,050 92,820 0
25/11/2009
15.31
 1,305,580 16.11 16.11 15.31 32,300 17,440 0
24/11/2009
16.11
 866,020 16.61 16.91 16.11 25,000 10,280 0
23/11/2009
16.61
 959,200 17.31 17.31 16.61 1,960 0 0
20/11/2009
17.31
 1,459,920 17.72 17.72 16.91 200 0 0
19/11/2009
17.72
 1,080,540 18.02 18.22 17.72 20,200 73,680 0
18/11/2009
18.02
 1,020,650 18.02 18.22 17.52 94,170 41,550 0
17/11/2009
18.02
 2,402,680 17.21 18.02 17.01 0 102,600 0
16/11/2009
17.21
 1,227,650 17.21 17.82 17.21 84,600 41,000 0
13/11/2009
17.21
 1,486,310 16.41 17.21 16.41 30,630 139,080 0
12/11/2009
16.41
 855,280 15.71 16.41 15.81 22,850 0 0
11/11/2009
15.71
 1,310,580 15.01 15.71 14.91 65,000 451,310 0
10/11/2009
15.01
 775,590 15.51 15.71 14.91 84,180 134,030 0
09/11/2009
15.51
 829,790 16.31 16.31 15.51 63,000 110,900 0
06/11/2009
16.31
 682,250 16.31 16.81 16.21 22,000 0 0
05/11/2009
16.31
 689,650 15.91 16.61 15.71 84,000 1,200 0
04/11/2009
15.91
 769,180 16.21 16.51 15.41 140,510 0 0
03/11/2009
16.21
 757,130 17.01 17.01 16.21 92,250 1,350 0
02/11/2009
17.01
 889,340 17.82 17.82 17.01 61,150 0 0
30/10/2009
17.82
 744,910 17.62 18.22 17.62 37,160 350 0
29/10/2009
17.62
 1,366,860 17.82 17.82 17.01 153,410 2,300 0
28/10/2009
17.82
 1,100,190 18.32 18.62 17.72 1,190 100,000 0
27/10/2009
18.32
 1,224,800 18.82 18.82 17.92 0 40,000 0
26/10/2009
18.82
 1,234,150 19.32 19.72 18.82 1,560 143,030 0
23/10/2009
19.32
 1,291,990 19.92 20.62 19.32 41,400 52,340 0
22/10/2009
19.92
 1,556,400 19.22 20.02 19.22 1,000 62,780 0
21/10/2009
19.22
 1,358,210 19.82 19.82 19.12 2,010 185,770 0
20/10/2009
19.82
 1,011,740 20.02 20.22 19.62 10,000 37,800 0
19/10/2009
20.02
 1,047,280 19.22 20.02 19.12 300 2,700 0
16/10/2009
19.22
 1,491,290 20.02 20.02 19.12 1,450 0 0
15/10/2009
20.02
 1,546,390 20.62 21.22 20.02 46,000 261,400 0
14/10/2009
20.62
 870,970 20.22 20.62 20.02 57,800 3,090 0
13/10/2009
20.22
 602,680 20.62 20.82 20.02 76,280 1,500 0
12/10/2009
20.62
 1,508,110 20.42 21.22 19.82 83,270 4,140 0
09/10/2009
20.42
 1,502,880 20.82 21.22 20.22 500 0 0
08/10/2009
20.82
 1,725,170 20.42 21.22 20.22 1,800 460 0
07/10/2009
20.42
 467,450 19.62 20.42 20.42 0 2,500 0
06/10/2009
19.62
 1,355,000 18.72 19.62 18.92 5,900 4,660 0
05/10/2009
18.72
 832,490 19.02 19.42 18.32 400 4,140 0
02/10/2009
19.02
 1,685,670 20.02 20.02 19.02 5,600 266,560 0
01/10/2009
20.02
 997,040 21.02 21.02 20.02 500 46,850 0
30/09/2009
21.02
 2,274,400 20.02 21.02 20.62 313,480 133,480 0
29/09/2009
20.02
 2,145,250 21.02 21.02 20.02 2,100 5,010 0
28/09/2009
21.02
 1,980,400 22.02 22.62 21.02 660 30,000 0

Chính sách bảo mật | Điều khoản sử dụng |