CTCP Gemadept (gmd)

76.80
0.80
(1.05%)
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) 		-1.50 -1.99% 48,380,500 8,988,400 713.1
71.50
84.40
76
2 tháng
(2026-01-16) 		10.10 15.81% 101,637,300 18,398,400 1,381.7
63.80
84.40
76
3 tháng
(2025-12-17) 		15.30 26.06% 121,283,500 22,551,800 1,636.3
58.40
84.40
76
6 tháng
(2025-09-18) 		1 1.37% 245,252,000 28,186,700 2,037.2
57.40
84.40
76
12 tháng
(2025-03-24) 		16.90 29.60% 622,806,500 27,163,596 1,950.4
40.84
84.40
76
24 tháng
(2024-03-27) 		9.79 15.24% 914,458,500 9,988,029 873.2
40.84
84.40
76
36 tháng
(2023-04-03) 		33.21 81.43% 1,205,071,400 16,643,955 1,300.5
38.22
84.40
76
60 tháng
(2021-04-12) 		47.57 179.94% 2,268,826,400 51,509,602 2,814.7
23.69
84.40
76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/09/2006
14.82
 50,660 14.92 14.92 14.82 90 0 0
08/09/2006
14.92
 139,020 14.82 14.92 14.92 70,070 0 0
07/09/2006
14.82
 174,620 14.82 14.82 14.63 136,810 200 0
06/09/2006
14.82
 100,230 14.82 15.01 14.82 46,000 300 0
05/09/2006
14.82
 99,800 14.45 14.82 14.73 0 300 0
01/09/2006
14.45
 58,170 14.17 14.45 14.35 140 200 0
31/08/2006
14.17
 88,770 14.45 14.45 14.07 4,240 300 0
30/08/2006
14.45
 174,330 14.17 14.45 14.45 126,000 200 0
29/08/2006
14.17
 79,250 13.60 14.17 13.70 6,890 0 0
28/08/2006
13.60
 88,200 13.23 13.60 13.60 45,000 0 0
25/08/2006
13.23
 48,070 13.04 13.23 13.13 11,000 0 0
24/08/2006
13.04
 62,310 13.04 13.23 13.04 21,870 0 0
23/08/2006
13.04
 56,370 12.95 13.04 12.95 0 0 0
22/08/2006
12.95
 111,580 13.13 13.13 12.95 74,970 0 0
21/08/2006
13.13
 74,550 13.04 13.13 13.04 100 0 0
18/08/2006
13.04
 145,990 12.95 13.13 13.04 100,700 200 0
17/08/2006
12.95
 119,340 12.85 13.13 12.85 23,380 0 0
16/08/2006
12.85
 135,080 12.57 12.85 12.66 25,000 0 0
15/08/2006
12.57
 107,210 12.85 12.85 12.57 70,310 100 0
14/08/2006
12.85
 100,710 12.29 12.85 12.57 11,010 0 0
11/08/2006
12.29
 83,610 12.01 12.29 12.10 270 0 0
10/08/2006
12.01
 122,240 12.20 12.20 11.82 3,450 0 0
09/08/2006
12.20
 149,940 12.48 12.48 12.20 75,770 16,660 0
08/08/2006
12.48
 55,370 12.20 12.48 12.20 0 0 0
07/08/2006
12.20
 29,800 12.57 12.57 12.20 6,010 0 0
04/08/2006
12.57
 51,340 12.20 12.57 12.57 30 2,000 0
03/08/2006
12.20
 63,040 11.63 12.20 12.01 18,670 0 0
02/08/2006
11.63
 29,900 11.63 11.63 11.16 3,000 0 0
01/08/2006
11.63
 63,170 12.10 12.10 11.63 26,800 0 0
31/07/2006
12.10
 53,050 12.38 12.38 12.10 29,000 2,000 0
28/07/2006
12.38
 38,620 12.57 12.66 12.38 520 0 0
27/07/2006
12.57
 69,190 12.10 12.57 12.10 100 1,500 0
26/07/2006
12.10
 53,760 12.01 12.20 12.01 2,950 1,000 0
25/07/2006
12.01
 67,120 12.38 12.38 12.01 33,200 1,760 0
24/07/2006
12.38
 44,810 12.76 12.76 12.29 25,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |