CTCP Gemadept (gmd)

75.90
-0.90
(-1.17%)
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
(2026-02-11) 		5.50 7.71% 52,701,600 10,859,700 852.7
71.30
84.40
75.90
2 tháng
(2026-01-12) 		13.80 21.90% 103,294,100 18,714,200 1,404.6
62.90
84.40
75.90
3 tháng
(2025-12-15) 		18.30 31.28% 120,376,900 23,162,400 1,675.5
58.40
84.40
75.90
6 tháng
(2025-09-15) 		3 4.07% 253,969,800 29,327,700 2,121.2
57.40
84.40
75.90
12 tháng
(2025-03-18) 		19.22 33.37% 624,066,600 26,828,698 1,934.6
40.84
84.40
75.90
24 tháng
(2024-03-25) 		14.11 22.51% 913,521,200 10,223,229 891.3
40.84
84.40
75.90
36 tháng
(2023-03-29) 		37.18 93.84% 1,204,530,200 15,779,865 1,261.9
38.22
84.40
75.90
60 tháng
(2021-04-08) 		50.66 193.83% 2,270,587,300 51,343,302 2,817.6
23.69
84.40
75.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
65.03
 1,052,000 65.78 65.78 64.54 360,200 25,000 26.5
31/07/2024
65.94
 796,900 65.12 65.94 64.70 164,200 6,100 12.5
30/07/2024
65.12
 472,400 64.70 65.28 64.70 1,400 7,000 -0.4
29/07/2024
65.12
 271,800 65.20 65.53 64.87 1,400 7,000 -0.4
26/07/2024
65.12
 643,300 64.04 65.12 63.80 330,400 90,000 18.8
25/07/2024
64.04
 414,800 63.47 64.04 63.39 47,200 5,900 3.2
24/07/2024
64.21
 1,358,400 61.57 64.46 61.57 278,800 105,300 13.2
23/07/2024
63.14
 954,700 64.29 64.29 62.97 88,340 243,500 -11.9
22/07/2024
64.29
 1,765,300 64.46 64.46 62.81 227,200 362,000 -10.5
19/07/2024
64.95
 1,300,000 65.36 66.11 63.96 137,300 414,200 -21.6
18/07/2024
65.86
 1,350,700 65.94 66.76 64.79 223,900 311,100 -6.9
17/07/2024
66.76
 2,020,200 67.18 67.18 62.48 269,800 340,100 -5.4
16/07/2024
67.01
 816,600 67.09 67.34 66.76 397,700 45,300 28.7
15/07/2024: Cổ tức tiền mặt tỉ lệ: 22%
15/07/2024
67.01
 850,000 68.00 68.00 66.93 700 224,000 -18.2
12/07/2024
67.42
 1,043,300 67.26 67.66 66.78 210,300 20,200 16.0
11/07/2024
67.18
 781,800 67.58 67.99 67.18 241,300 21,800 18.5
10/07/2024
67.50
 1,231,800 68.31 68.39 67.42 289,600 20,500 22.8
09/07/2024
68.23
 2,350,200 67.50 68.55 66.70 538,800 49,800 41.3
08/07/2024
67.42
 1,649,700 67.42 67.66 65.98 357,900 196,600 13.5
05/07/2024
67.10
 1,861,800 66.46 67.10 65.82 579,900 154,100 35.2
04/07/2024
65.82
 726,100 66.38 66.46 65.82 61,100 30,800 2.5
03/07/2024
65.98
 1,199,800 65.50 66.14 65.34 272,300 66,200 16.9
02/07/2024
65.42
 1,464,200 65.90 66.70 65.42 219,800 408,600 -15.5
01/07/2024
65.82
 1,183,200 66.62 66.62 65.66 189,500 537,600 -28.6
28/06/2024
66.62
 1,658,000 67.10 67.58 66.22 99,600 28,400 5.9
27/06/2024
66.94
 986,700 67.02 67.02 66.22 55,000 21,200 2.8
26/06/2024
67.42
 2,136,100 66.62 67.83 65.82 637,900 474,300 13.5
25/06/2024
66.62
 1,088,700 65.82 67.58 65.66 199,500 157,400 3.4
24/06/2024
65.82
 1,928,800 66.70 67.18 65.74 101,100 138,900 -3.1
21/06/2024
66.94
 976,900 67.02 67.83 66.86 149,300 46,100 8.6
20/06/2024
66.78
 999,900 67.02 67.34 66.70 130,300 5,700 10.4
19/06/2024
67.02
 1,355,100 67.10 68.23 66.94 31,400 130,800 -8.4
18/06/2024
67.10
 857,000 67.42 67.50 67.10 137,500 146,800 -0.8
17/06/2024
67.26
 1,105,100 66.70 68.15 66.62 258,500 4,800 21.3
14/06/2024
66.62
 2,064,400 68.07 68.87 66.62 96,700 56,300 3.3
13/06/2024
68.23
 1,022,100 68.87 68.87 67.99 138,700 36,200 8.7
12/06/2024
68.79
 1,712,400 68.63 68.95 67.66 204,500 115,500 7.7
11/06/2024
69.03
 1,904,600 69.83 70.07 68.31 482,700 327,400 13.3
10/06/2024
69.75
 3,773,300 67.42 70.47 67.42 39,900 45,900 -0.5
07/06/2024
66.94
 2,036,800 67.42 68.23 66.54 400 776,600 -64.8
06/06/2024
67.42
 1,851,700 68.15 68.15 65.90 7,527 15,840 -0.7
05/06/2024
67.42
 1,702,700 68.23 68.39 67.42 363,500 100 30.8
04/06/2024
67.83
 2,560,800 67.26 68.63 66.78 202,700 28,800 14.6
03/06/2024
66.86
 1,669,500 67.83 67.83 66.62 12,700 421,200 -34.2
31/05/2024
67.26
 1,135,000 66.86 67.66 66.86 76,700 134,200 -4.8
30/05/2024
66.54
 2,861,500 65.90 67.83 65.82 32,400 795,300 -63.3
29/05/2024
66.30
 1,486,400 66.78 67.83 65.82 70,700 511,300 -36.7
28/05/2024
66.78
 1,617,200 66.62 67.42 66.38 296,600 361,000 -5.4
27/05/2024
66.54
 924,900 67.02 67.02 66.22 201,500 166,000 2.9
24/05/2024
67.02
 2,195,500 68.23 68.31 65.42 82,000 169,300 -7.3
23/05/2024
68.63
 1,530,900 67.26 68.63 67.02 79,500 10,000 5.9
22/05/2024
67.42
 1,682,000 69.03 69.27 67.02 40,600 42,400 -0.1
21/05/2024
68.47
 1,673,100 67.26 68.47 66.70 85,300 56,900 2.3
20/05/2024
67.34
 1,641,600 68.47 68.63 67.34 37,900 20,000 1.5
17/05/2024
68.07
 1,474,600 67.99 68.55 67.50 33,000 38,300 -0.5
16/05/2024
67.74
 2,152,900 67.18 68.47 66.94 40,600 9,600 2.6
15/05/2024
66.62
 1,560,500 66.54 67.18 65.98 8,600 154,400 -12.1
14/05/2024
66.06
 1,190,200 66.14 66.94 65.58 16,600 207,700 -15.7
13/05/2024
65.90
 2,522,700 67.58 67.58 65.42 47,100 238,800 -15.9
10/05/2024
67.10
 1,527,900 68.63 68.63 66.94 15,700 380,900 -30.6
09/05/2024
67.66
 2,112,100 68.15 69.27 67.66 11,200 342,100 -28.2
08/05/2024
68.15
 1,888,600 67.42 68.95 67.02 1,500 518,900 -43.6
07/05/2024
67.99
 2,709,700 67.66 70.23 66.86 163,200 490,900 -28.0
06/05/2024
67.58
 1,675,400 68.47 68.47 67.18 9,200 271,100 -22.1
03/05/2024
68.63
 4,046,100 68.23 68.63 66.22 202,300 139,700 5.3
02/05/2024
67.58
 1,654,100 68.07 68.07 66.86 63,600 319,700 -21.5
26/04/2024
67.58
 5,624,400 65.34 69.43 64.86 874,200 580,700 24.8
25/04/2024
65.34
 1,284,400 65.42 65.42 64.29 138,100 109,500 2.4
24/04/2024
65.26
 2,056,300 63.65 65.26 63.01 295,000 156,400 11.2
23/04/2024
63.41
 1,652,600 64.61 64.61 62.37 157,500 339,400 -14.2
22/04/2024
64.05
 864,700 65.02 65.02 63.81 25,000 2,400 1.8
19/04/2024
64.21
 1,664,600 64.21 64.86 62.93 369,600 13,300 28.5
17/04/2024
64.61
 3,455,800 63.41 65.26 63.33 917,200 146,400 62.1
16/04/2024
62.93
 2,020,200 62.85 63.41 61.48 0 300 -0.0
15/04/2024
62.85
 1,962,100 65.10 66.06 61.81 34,000 5,500 2.3
12/04/2024
65.58
 2,689,900 64.29 66.14 63.81 0 120,000 -9.7
11/04/2024
63.65
 644,300 62.21 63.65 62.21 1,300 0 0.1
10/04/2024
63.41
 901,800 63.17 64.13 62.85 5,400 0 0.4
09/04/2024
63.09
 649,700 62.85 63.09 62.13 30,700 0 2.4
08/04/2024
62.21
 909,200 62.69 63.17 61.81 62,500 1,400 4.8
05/04/2024
62.61
 1,262,500 63.65 63.89 62.61 0 5,400 -0.4
04/04/2024
64.05
 741,700 65.02 65.02 63.65 17,800 30,700 -1.0
03/04/2024
64.61
 2,768,100 64.37 66.86 63.89 700 102,800 -8.3
02/04/2024
64.37
 836,200 64.37 64.37 63.49 44,200 12,200 2.6
01/04/2024
63.81
 1,178,700 63.81 65.02 63.41 109,100 17,800 7.4
29/03/2024
63.97
 670,600 64.37 64.37 63.65 24,300 700 1.9
28/03/2024
64.21
 805,800 64.94 64.94 63.49 12,800 119,200 -8.5
27/03/2024
64.21
 1,632,800 63.65 65.02 62.93 81,500 259,100 -14.3
26/03/2024
63.33
 824,300 62.61 63.41 62.37 17,700 20,000 -0.2
25/03/2024
62.69
 1,314,200 63.33 63.89 62.29 40,500 17,200 1.8
22/03/2024
63.09
 1,198,000 63.41 63.57 62.37 91,500 81,500 0.8
21/03/2024
62.93
 1,022,500 63.89 63.89 62.29 48,000 17,700 2.4
20/03/2024
62.61
 2,051,700 61.81 63.09 61.24 262,200 40,500 17.3
19/03/2024
61.81
 1,982,800 61.89 62.61 61.00 316,500 207,700 8.4
18/03/2024
62.53
 3,034,800 63.97 63.97 59.96 633,900 88,000 41.9
15/03/2024
64.21
 1,794,500 64.45 64.61 63.65 747,400 296,200 36.0
14/03/2024
64.69
 1,814,700 65.58 65.98 64.37 331,800 316,300 1.2
13/03/2024
64.69
 2,526,800 63.65 66.06 63.25 73,800 381,700 -24.8
12/03/2024
62.93
 1,869,900 62.29 64.13 61.81 310,500 240,100 5.6
11/03/2024
62.29
 2,380,000 63.01 63.17 60.84 334,400 291,100 3.4

Chính sách bảo mật | Điều khoản sử dụng |