CTCP Gemadept (gmd)

73.80
0.90
(1.23%)
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) 		-1.30 -1.77% 32,059,400 -2,938,350 0
72
79
72.90
2 tháng
(2026-05-29) 		0 0% 52,394,900 -3,333,799 0
72
79.60
72.90
3 tháng
(2026-04-29) 		-0.87 -1.19% 78,229,400 -5,645,604 0
72
79.60
72.90
6 tháng
(2026-01-29) 		6.32 9.57% 207,793,200 10,293,669 1,129.4
65.98
82.02
72.90
12 tháng
(2025-08-04) 		16.91 30.53% 506,877,800 36,622,779 2,725.1
55.39
82.02
72.90
24 tháng
(2024-08-07) 		11.19 18.30% 902,011,200 7,014,471 987.1
39.69
82.02
72.90
36 tháng
(2023-08-14) 		30.17 71.61% 1,247,218,700 12,987,494 1,337.8
39.48
82.02
72.90
60 tháng
(2021-08-23) 		37.40 107.16% 2,109,654,400 35,800,271 2,437.2
29.58
82.02
72.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
61.98
 665,500 62.54 62.73 61.79 150,000 442,233 -19.3
12/12/2024
62.45
 1,080,200 62.16 62.54 61.22 673,700 724,500 -3.3
11/12/2024
61.98
 609,800 62.63 63.01 61.98 12,060 182,200 -11.3
10/12/2024
62.92
 826,200 63.29 63.29 62.26 92,510 216,500 -8.3
09/12/2024
63.29
 1,046,900 63.39 63.39 62.73 94,420 267,200 -11.6
06/12/2024
63.39
 1,933,700 62.07 63.76 61.51 284,900 7,200 18.7
05/12/2024
62.07
 1,470,000 60.94 62.35 60.66 147,300 97,300 3.3
04/12/2024
60.85
 641,100 60.28 60.85 60.00 5,110 94,300 -5.7
03/12/2024
60.19
 967,600 60.19 61.04 60.19 145,200 246,900 -6.6
02/12/2024
60.47
 669,700 61.13 61.13 60.19 123,100 181,100 -3.7
29/11/2024
60.85
 813,900 60.85 61.41 60.38 200,300 8,100 12.5
28/11/2024
60.85
 733,500 60.57 60.94 60.00 12,590 146,600 -8.6
27/11/2024
60.47
 445,900 61.04 61.13 60.47 11,400 7,200 0.3
26/11/2024
61.04
 848,700 60.28 61.13 60.10 410,800 200,300 13.6
25/11/2024
60.19
 584,300 60.19 61.04 59.91 56,508 0 3.6
22/11/2024
60.28
 554,400 60.85 60.85 60.00 127,700 3,600 8.0
21/11/2024
61.13
 994,000 59.34 61.13 58.87 15,500 239,200 -14.1
20/11/2024
59.91
 1,198,500 59.53 60.19 57.93 120,500 305,700 -11.7
19/11/2024
60.00
 1,721,100 60.75 60.75 57.93 201,600 272,300 -4.4
18/11/2024
60.75
 1,142,900 61.60 61.60 59.63 104,300 133,000 -1.8
15/11/2024
61.88
 816,300 62.35 62.54 61.22 3,802 108,000 -6.8
14/11/2024
62.63
 2,481,700 61.51 63.67 61.41 108,532 59,900 3.2
13/11/2024
61.88
 729,800 61.98 61.98 60.94 133,810 137,500 -0.2
12/11/2024
61.98
 1,223,000 61.88 62.07 60.94 214,500 305,900 -5.9
11/11/2024
61.88
 2,053,200 60.28 61.98 60.19 505,000 108,500 26.0
08/11/2024
60.75
 636,600 61.22 61.32 60.66 100 24,900 -1.6
07/11/2024
61.13
 1,328,800 61.22 61.51 60.66 277,900 231,400 3.0
06/11/2024
60.66
 994,800 60.19 60.94 60.00 0 0 0
05/11/2024
60.10
 779,800 60.19 60.47 59.63 108,900 157,500 -3.1
04/11/2024
60.47
 950,600 61.04 61.04 59.06 53,000 216,500 -10.3
01/11/2024
60.38
 3,482,200 61.41 62.07 60.38 263,500 340,700 -4.6
31/10/2024
61.41
 1,353,100 61.22 61.69 60.38 102,000 108,900 -0.4
30/10/2024
61.22
 1,103,300 61.22 61.98 60.75 307,400 53,000 16.6
29/10/2024
61.13
 5,257,000 58.78 61.60 58.68 2,965,600 263,500 171.2
28/10/2024
58.78
 412,200 59.06 59.06 58.50 9,500 102,000 -5.8
25/10/2024
58.97
 731,500 58.87 59.25 58.31 17,200 108,200 -5.7
24/10/2024
59.06
 967,300 58.59 59.06 58.03 336,200 427,600 -5.7
23/10/2024
59.06
 597,900 59.06 59.06 58.12 4,000 20,900 -1.1
22/10/2024: Quyền mua cổ phiếu: 3/1 Giá: 29 (Volume + 33.33%, Ratio=0.33)
22/10/2024
59.06
 891,100 57.65 59.25 57.65 11,200 17,300 -0.4
21/10/2024
57.11
 1,958,500 57.51 57.67 56.31 189,800 507,000 -22.5
18/10/2024
57.51
 1,263,700 58.47 58.79 57.51 10,000 258,500 -18.1
17/10/2024
58.55
 1,498,400 60.23 60.23 58.39 194,700 554,000 -26.5
16/10/2024
60.15
 601,200 60.15 60.39 60.07 2,400 193,400 -14.4
15/10/2024
60.55
 779,400 61.19 61.43 60.47 30,300 375,300 -26.1
14/10/2024
60.95
 464,800 62.08 62.08 60.87 20,900 22,300 -0.1
11/10/2024
61.51
 367,900 61.59 61.67 61.35 145,200 55,600 6.9
10/10/2024
61.35
 609,100 60.63 61.43 60.63 277,100 60,200 16.6
09/10/2024
60.47
 332,500 60.47 60.87 60.31 18,000 22,800 -0.4
08/10/2024
60.31
 783,300 61.27 61.35 60.31 10,200 321,300 -23.6
07/10/2024
61.19
 366,100 61.51 61.76 60.87 100 7,700 -0.6
04/10/2024
61.51
 307,800 62.00 62.24 61.51 2,600 126,000 -9.5
03/10/2024
62.00
 476,900 62.48 62.48 61.59 100,600 2,400 7.6
02/10/2024
62.32
 810,100 61.84 62.96 61.84 16,000 294,800 -21.7
01/10/2024
62.00
 572,500 62.24 62.56 62.00 1,200 133,800 -10.3
30/09/2024
62.48
 1,178,100 62.88 62.88 61.35 19,600 682,300 -51.1
27/09/2024
62.88
 565,000 62.96 63.20 62.32 17,200 121,100 -8.1
26/09/2024
63.20
 450,200 63.28 63.44 62.96 114,100 112,500 0.1
25/09/2024
63.28
 577,000 63.44 63.60 62.64 76,800 213,000 -10.7
24/09/2024
63.28
 209,400 62.80 63.36 62.80 81,500 700 6.4
23/09/2024
63.28
 525,200 62.48 63.28 62.32 187,800 0 14.7
20/09/2024
62.80
 679,000 62.56 63.12 62.56 118,400 1,300 9.2
19/09/2024
62.64
 450,000 62.32 62.64 62.32 133,900 139,400 -0.4
18/09/2024
62.32
 763,500 62.40 62.48 61.92 383,800 500 29.8
17/09/2024
61.51
 439,300 61.19 61.76 61.03 102,200 117,800 -1.2
16/09/2024
61.19
 888,900 61.84 62.00 61.19 36,400 210,100 -13.3
13/09/2024
61.84
 311,200 62.16 62.48 61.76 78,400 135,400 -4.4
12/09/2024
62.08
 888,600 61.92 62.32 61.76 394,000 374,400 1.5
11/09/2024
61.76
 421,800 62.00 62.08 61.59 128,000 159,100 -2.4
10/09/2024
61.92
 1,048,000 61.84 62.32 61.84 590,800 252,700 26.2
09/09/2024
61.92
 614,700 62.40 62.40 61.76 0 0 0
06/09/2024
62.48
 677,700 62.48 63.04 61.84 189,000 286,400 -7.5
05/09/2024
63.12
 1,939,700 63.44 63.44 61.43 167,200 547,500 -29.5
04/09/2024
63.28
 986,800 64.40 64.40 62.72 67,900 227,000 -12.5
30/08/2024
64.48
 436,800 64.64 64.88 64.16 33,200 69,100 -2.9
29/08/2024
64.24
 708,000 64.24 64.40 64.08 305,800 156,900 11.9
28/08/2024
64.24
 629,700 64.56 65.12 64.16 1,100 192,400 -15.4
27/08/2024
64.32
 819,600 64.88 65.36 64.08 34,200 49,500 -1.2
26/08/2024
64.96
 981,300 66.40 66.40 64.88 3,000 99,100 -7.8
23/08/2024
65.92
 858,200 66.16 66.32 65.28 77,400 74,400 0.3
22/08/2024
66.40
 714,300 66.80 66.88 65.92 101,500 50,100 4.3
21/08/2024
66.80
 1,080,400 66.72 66.96 65.92 91,400 101,300 -0.8
20/08/2024
66.32
 835,700 66.32 66.72 65.52 20,400 18,800 0.1
19/08/2024
66.32
 2,589,600 64.08 67.36 64.00 261,800 192,200 5.7
16/08/2024
63.92
 676,400 63.76 64.48 63.28 17,600 34,700 -1.4
15/08/2024
63.44
 699,900 63.20 63.92 62.48 385,700 18,400 28.9
14/08/2024
63.12
 707,700 63.28 63.28 62.24 502,600 176,900 25.5
13/08/2024
62.96
 220,700 63.52 63.60 62.72 65,400 19,400 3.6
12/08/2024
63.28
 563,300 62.40 63.92 62.08 152,700 58,600 7.4
09/08/2024
61.76
 693,900 61.51 62.32 61.03 364,900 289,900 5.7
08/08/2024
61.27
 446,100 60.71 61.35 60.39 80,400 112,000 -2.4
07/08/2024
61.11
 485,000 61.59 61.67 60.55 201,600 179,900 1.7
06/08/2024
61.67
 786,400 60.23 61.67 60.15 174,500 301,800 -9.8
05/08/2024
60.55
 1,116,000 63.12 63.84 60.55 54,200 414,200 -27.8
02/08/2024
64.88
 1,278,400 61.11 64.88 61.11 184,600 46,900 10.9
01/08/2024
63.20
 1,052,000 63.92 63.92 62.72 360,200 25,000 26.5
31/07/2024
64.08
 796,900 63.28 64.08 62.88 164,200 6,100 12.5
30/07/2024
63.28
 472,400 62.88 63.44 62.88 1,400 7,000 -0.4
29/07/2024
63.28
 271,800 63.36 63.68 63.04 1,400 7,000 -0.4
26/07/2024
63.28
 643,300 62.24 63.28 62.00 330,400 90,000 18.8
25/07/2024
62.24
 414,800 61.67 62.24 61.59 47,200 5,900 3.2

Chính sách bảo mật | Điều khoản sử dụng |