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)
30/01/2007
35.05
 31,650 33.43 35.05 35.05 64,050 200 0
29/01/2007
33.43
 74,150 32.01 33.43 33.43 45,810 16,360 0
26/01/2007
32.01
 333,900 32.01 32.01 30.59 30,860 243,660 0
25/01/2007
32.01
 128,650 33.63 33.63 32.01 21,730 110,430 0
24/01/2007
33.63
 149,880 35.25 35.25 33.63 32,150 60,900 0
23/01/2007
35.25
 229,920 35.45 35.45 34.44 39,220 134,720 0
22/01/2007
35.45
 181,150 36.46 36.46 35.25 500 24,000 0
19/01/2007
36.46
 106,160 34.84 36.46 36.46 72,000 40,000 0
18/01/2007
34.84
 388,170 36.67 36.67 34.84 71,100 294,630 0
17/01/2007
36.67
 132,520 38.49 38.49 36.67 114,480 50,000 0
16/01/2007
38.49
 203,340 38.29 40.11 38.49 0 0 0
15/01/2007
38.29
 229,060 38.29 40.11 38.29 196,200 57,400 0
12/01/2007
38.29
 239,850 36.46 38.29 38.29 236,480 27,090 0
11/01/2007
36.46
 200,610 34.84 36.46 36.46 179,720 20,310 0
10/01/2007
34.84
 167,200 33.22 34.84 34.84 137,510 11,330 0
09/01/2007
33.22
 290,420 31.80 33.22 31.80 168,600 4,100 0
08/01/2007
31.80
 283,500 30.39 31.80 31.80 257,000 51,730 0
05/01/2007
30.39
 396,730 29.37 30.79 30.39 342,300 0 0
04/01/2007
29.37
 111,040 28.16 29.37 29.37 92,870 5,450 0
03/01/2007
28.16
 136,420 27.55 28.16 27.75 77,980 150 0
02/01/2007
27.55
 128,900 27.75 27.75 27.55 112,450 2,000 0
29/12/2006
27.75
 67,680 26.74 27.75 26.74 32,130 0 0
28/12/2006
26.74
 134,730 25.52 26.74 26.74 37,280 80,740 0
27/12/2006
25.52
 140,050 26.33 27.55 25.52 14,950 109,560 0
26/12/2006
26.33
 260,460 26.74 27.35 25.52 12,110 232,580 0
25/12/2006
26.74
 28,840 27.96 27.96 26.74 610 23,240 0
22/12/2006
27.96
 129,540 29.37 29.37 27.96 121,210 48,470 0
21/12/2006
29.37
 167,970 29.98 30.18 29.37 160,580 20,020 0
20/12/2006
29.98
 253,180 29.98 29.98 28.56 217,250 21,500 0
19/12/2006
29.98
 100,250 31.20 31.20 29.98 26,020 600 0
18/12/2006
31.20
 263,300 31.20 31.20 31.20 0 0 0
15/12/2006
31.20
 181,870 30.99 32.21 31.20 127,060 1,000 0
14/12/2006
30.99
 262,140 31.20 31.80 30.99 224,770 3,000 0
13/12/2006
31.20
 267,050 29.78 31.20 30.79 109,540 92,610 0
12/12/2006
29.78
 285,540 31.20 32.61 29.78 149,680 18,040 0
11/12/2006
31.20
 166,950 29.78 31.20 31.20 133,800 20,500 0
08/12/2006: Cổ tức tiền mặt tỉ lệ: 12%
Quyền mua cổ phiếu: 20/3 Giá: 74 (Volume + 15%, Ratio=0.15)
08/12/2006
29.78
 47,290 28.52 29.78 29.78 41,790 0 0
07/12/2006
28.52
 236,920 27.21 28.52 28.52 223,000 2,100 0
06/12/2006
27.21
 228,200 26.83 27.21 27.02 110,870 710 0
05/12/2006
26.83
 184,450 26.27 27.58 26.83 54,990 27,910 0
04/12/2006
26.27
 172,800 25.33 26.27 25.89 110,800 0 0
01/12/2006
25.33
 108,610 25.89 25.89 25.33 38,090 3,820 0
30/11/2006
25.89
 232,610 25.14 25.89 25.14 0 0 0
29/11/2006
25.14
 240,730 26.46 26.46 25.14 0 0 0
28/11/2006
26.46
 314,750 27.77 27.77 26.46 0 0 0
27/11/2006
27.77
 85,350 29.08 29.08 27.77 0 0 0
24/11/2006
29.08
 354,400 27.77 29.08 29.08 0 0 0
23/11/2006
27.77
 183,980 26.46 27.77 27.77 0 0 0
22/11/2006
26.46
 40,990 25.33 26.46 26.46 0 0 0
21/11/2006
25.33
 88,250 24.20 25.33 25.33 0 0 0
20/11/2006
24.20
 234,480 23.08 24.20 24.02 0 0 0
17/11/2006
23.08
 219,350 22.14 23.08 22.52 0 0 0
16/11/2006
22.14
 169,280 21.95 22.14 21.76 0 0 0
15/11/2006
21.95
 240,900 21.95 21.95 21.95 0 0 0
14/11/2006
21.95
 355,620 21.01 21.95 21.95 0 0 0
13/11/2006
21.01
 139,500 20.08 21.01 20.83 0 0 0
10/11/2006
20.08
 268,090 19.70 20.64 20.08 0 0 0
09/11/2006
19.70
 132,210 18.76 19.70 19.70 0 0 0
08/11/2006
18.76
 177,480 17.92 18.76 18.58 0 0 0
07/11/2006
17.92
 148,400 17.26 17.92 17.82 0 0 0
06/11/2006
17.26
 24,240 17.26 17.26 17.26 0 0 0
03/11/2006
17.26
 48,270 17.26 17.26 17.26 0 0 0
02/11/2006
17.26
 80,030 17.17 17.26 17.17 0 0 0
01/11/2006
17.17
 73,310 16.98 17.17 17.07 0 0 0
31/10/2006
16.98
 148,280 16.89 16.98 16.89 0 0 0
30/10/2006
16.89
 104,800 16.98 16.98 16.89 0 0 0
27/10/2006
16.98
 75,340 16.98 16.98 16.98 0 0 0
26/10/2006
16.98
 56,790 16.79 16.98 16.89 0 0 0
25/10/2006
16.79
 12,940 16.89 16.89 16.79 0 0 0
24/10/2006
16.89
 29,730 16.98 16.98 16.89 0 0 0
23/10/2006
16.98
 68,660 16.89 16.98 16.89 0 0 0
20/10/2006
16.89
 88,320 16.89 16.89 16.89 0 0 0
19/10/2006
16.89
 20,840 16.89 16.89 16.89 0 0 0
18/10/2006
16.89
 52,100 16.79 16.89 16.70 0 0 0
17/10/2006
16.79
 69,870 16.79 16.79 16.70 0 0 0
16/10/2006
16.79
 51,320 16.60 16.89 16.60 0 0 0
13/10/2006
16.60
 74,870 16.60 16.60 16.60 0 0 0
12/10/2006
16.60
 58,330 16.51 16.70 16.51 0 0 0
11/10/2006
16.51
 60,140 16.51 16.51 16.32 0 0 0
10/10/2006
16.51
 75,390 16.79 16.79 16.51 0 0 0
09/10/2006
16.79
 57,550 16.89 16.89 16.79 0 0 0
06/10/2006
16.89
 71,870 16.98 16.98 16.89 0 0 0
05/10/2006
16.98
 70,960 17.36 17.36 16.98 0 0 0
04/10/2006
17.36
 126,660 17.36 17.45 17.26 0 0 0
03/10/2006
17.36
 99,040 17.07 17.36 17.26 0 0 0
02/10/2006
17.07
 70,600 16.60 17.07 16.79 0 0 0
29/09/2006
16.60
 119,280 16.51 16.70 16.60 67,630 6,200 0
28/09/2006
16.51
 97,750 16.42 16.51 16.51 56,100 0 0
27/09/2006
16.42
 160,840 16.23 16.51 16.42 96,920 700 0
26/09/2006
16.23
 72,630 15.76 16.23 15.95 29,400 200 0
25/09/2006
15.76
 90,060 15.76 15.76 15.76 19,770 0 0
22/09/2006
15.76
 102,050 15.67 15.76 15.57 83,200 0 0
21/09/2006
15.67
 92,100 15.76 15.76 15.57 45,510 0 0
20/09/2006
15.76
 188,700 15.76 15.76 15.76 146,200 300 0
19/09/2006
15.76
 100,770 15.48 15.76 15.57 18,000 0 0
18/09/2006
15.48
 121,980 15.29 15.48 15.39 50,000 200 0
15/09/2006
15.29
 319,920 14.82 15.29 14.82 207,500 300 0
14/09/2006
14.82
 82,270 14.73 14.82 14.73 34,390 2,500 0
13/09/2006
14.73
 126,530 14.63 14.82 14.63 46,750 100 0
12/09/2006
14.63
 135,440 14.82 14.82 14.63 101,820 0 0

Chính sách bảo mật | Điều khoản sử dụng |