CTCP Gemadept (gmd)

77.60
2.50
(3.33%)
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
(2026-04-06) 		4.10 5.76% 21,813,700 1,346,973 -20.7
71.20
75.30
75.10
2 tháng
(2026-03-05) 		-2 -2.59% 70,468,500 4,839,673 242.3
70.70
79.50
75.10
3 tháng
(2026-02-03) 		2.40 3.29% 125,496,200 16,268,273 1,126.0
70.70
84.40
75.10
6 tháng
(2025-11-05) 		8.30 12.39% 211,594,700 22,699,173 1,554.2
57.40
84.40
75.10
12 tháng
(2025-05-09) 		24.01 46.80% 593,041,600 38,360,153 2,390.1
51.29
84.40
75.10
24 tháng
(2024-05-14) 		9.24 13.99% 911,860,200 13,277,302 1,011.7
40.84
84.40
75.10
36 tháng
(2023-05-22) 		36.77 95.43% 1,233,554,600 21,439,798 1,481.1
38.53
84.40
75.10
60 tháng
(2021-05-31) 		47.87 174.48% 2,231,309,900 45,585,375 2,579.8
27.43
84.40
75.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/07/2006
12.76
 28,990 12.95 13.13 12.76 8,000 0 0
20/07/2006
12.95
 43,180 12.38 12.95 12.29 19,850 0 0
19/07/2006
12.38
 59,340 12.76 12.76 12.29 25,000 0 0
18/07/2006
12.76
 60,210 12.95 12.95 12.66 25,460 2,090 0
17/07/2006
12.95
 10,640 13.13 13.13 12.95 10 510 0
14/07/2006: Cổ tức tiền mặt tỉ lệ: 12%
14/07/2006
13.13
 21,070 13.10 13.23 13.13 0 0 0
13/07/2006
13.10
 32,770 13.10 13.10 13.10 100 0 0
12/07/2006
13.10
 22,170 13.19 13.19 13.10 0 0 0
11/07/2006
13.19
 14,040 13.28 13.28 13.19 0 2,500 0
10/07/2006
13.28
 28,910 13.28 13.28 13.28 60 0 0
07/07/2006
13.28
 25,180 13.19 13.28 13.19 1,150 0 0
06/07/2006
13.19
 11,550 13.00 13.19 13.00 0 0 0
05/07/2006
13.00
 39,040 12.91 13.10 13.00 3,280 0 0
04/07/2006
12.91
 28,780 13.10 13.10 12.91 2,010 0 0
03/07/2006
13.10
 34,640 13.37 13.37 13.10 8,060 10 0
30/06/2006
13.37
 131,320 13.28 13.37 13.19 0 0 0
29/06/2006
13.28
 22,770 13.28 13.28 13.19 0 0 0
28/06/2006
13.28
 28,380 13.19 13.28 13.19 0 0 0
27/06/2006
13.19
 29,300 13.10 13.19 13.00 0 0 0
26/06/2006
13.10
 20,810 13.28 13.28 12.91 0 0 0
23/06/2006
13.28
 48,780 13.19 13.37 13.19 0 0 0
22/06/2006
13.19
 35,140 12.64 13.19 13.19 0 0 0
21/06/2006
12.64
 63,750 13.19 13.19 12.64 0 0 0
20/06/2006
13.19
 45,600 13.37 13.37 13.19 0 0 0
19/06/2006
13.37
 42,030 13.47 13.47 13.37 0 0 0
16/06/2006
13.47
 64,110 13.83 13.83 13.37 0 0 0
15/06/2006
13.83
 29,140 13.93 13.93 13.83 0 0 0
14/06/2006
13.93
 14,930 14.02 14.02 13.93 0 0 0
13/06/2006
14.02
 35,030 14.11 14.11 14.02 0 0 0
12/06/2006
14.11
 52,290 14.02 14.11 14.11 0 0 0
09/06/2006
14.02
 44,110 14.02 14.02 14.02 0 0 0
08/06/2006
14.02
 46,710 13.83 14.02 13.83 0 0 0
07/06/2006
13.83
 34,890 14.02 14.02 13.83 0 0 0
06/06/2006
14.02
 58,280 14.20 14.20 14.02 0 0 0
05/06/2006
14.20
 35,870 13.83 14.20 14.02 0 0 0
02/06/2006
13.83
 25,060 13.56 13.83 13.65 0 0 0
01/06/2006
13.56
 43,190 13.56 13.83 13.56 0 0 0
31/05/2006
13.56
 84,700 13.28 13.56 13.56 0 0 0
30/05/2006
13.28
 95,050 13.74 13.74 13.10 0 0 0
29/05/2006
13.74
 29,190 14.20 14.20 13.74 0 0 0
26/05/2006
14.20
 25,540 14.20 14.20 14.20 0 0 0
25/05/2006
14.20
 49,710 14.66 14.66 14.20 0 0 0
24/05/2006
14.66
 83,240 14.02 14.66 14.02 0 0 0
23/05/2006
14.02
 87,110 14.48 14.48 14.02 0 0 0
22/05/2006
14.48
 114,850 14.76 14.76 14.48 0 0 0
19/05/2006
14.76
 108,140 14.85 14.85 14.57 0 0 0
18/05/2006
14.85
 116,050 15.13 15.13 14.85 0 0 0
17/05/2006
15.13
 222,330 14.76 15.13 14.76 0 0 0
16/05/2006
14.76
 316,860 15.31 15.31 14.66 0 0 0
15/05/2006
15.31
 117,940 14.66 15.31 15.31 0 0 0
12/05/2006
14.66
 69,600 14.02 14.66 14.66 0 0 0
11/05/2006
14.02
 193,450 13.37 14.02 14.02 0 0 0
10/05/2006
13.37
 67,110 14.02 14.02 13.37 0 0 0
09/05/2006
14.02
 30,610 14.76 14.76 14.02 0 0 0
08/05/2006
14.76
 170,770 14.94 15.13 14.76 0 0 0
05/05/2006
14.94
 165,970 15.03 15.31 14.94 0 0 0
04/05/2006
15.03
 136,080 15.31 15.31 15.03 0 0 0
03/05/2006
15.31
 178,130 15.31 15.31 15.31 0 0 0
28/04/2006
15.31
 224,650 15.31 15.31 14.57 0 0 0
27/04/2006
15.31
 190,610 16.05 16.05 15.31 0 0 0
26/04/2006
16.05
 182,730 15.31 16.05 16.05 0 0 0
25/04/2006
15.31
 234,040 14.66 15.31 15.31 0 0 0
24/04/2006
14.66
 252,410 14.39 14.66 14.57 0 0 0
21/04/2006
14.39
 118,360 14.11 14.39 14.11 0 0 0
20/04/2006
14.11
 118,930 14.57 14.57 14.11 0 0 0
19/04/2006
14.57
 135,970 14.57 14.76 14.57 0 0 0
18/04/2006
14.57
 144,000 14.39 14.57 14.39 0 0 0
17/04/2006
14.39
 98,070 14.30 14.39 14.39 0 0 0
14/04/2006
14.30
 131,930 14.11 14.30 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |