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) 		-0.70 -0.95% 32,889,100 -2,712,850 0
72
79
73.80
2 tháng
(2026-06-01) 		-0.40 -0.55% 52,904,600 -3,092,621 0
72
79.60
73.80
3 tháng
(2026-05-04) 		-0.08 -0.11% 78,237,400 -5,793,804 0
72
79.60
73.80
6 tháng
(2026-01-30) 		6.33 9.52% 207,627,600 10,356,569 1,118.2
66.27
82.02
73.80
12 tháng
(2025-08-04) 		17.51 31.61% 507,707,500 36,848,279 2,725.1
55.39
82.02
73.80
24 tháng
(2024-08-08) 		11.63 18.97% 902,355,900 7,218,271 985.4
39.69
82.02
73.80
36 tháng
(2023-08-14) 		30.77 73.03% 1,248,048,400 13,212,994 1,337.8
39.48
82.02
73.80
60 tháng
(2021-08-24) 		38.26 110.43% 2,106,843,700 36,378,771 2,454.0
29.58
82.02
73.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2006
25.16
 232,610 24.43 25.16 24.43 0 0 0
29/11/2006
24.43
 240,730 25.71 25.71 24.43 0 0 0
28/11/2006
25.71
 314,750 26.98 26.98 25.71 0 0 0
27/11/2006
26.98
 85,350 28.26 28.26 26.98 0 0 0
24/11/2006
28.26
 354,400 26.98 28.26 28.26 0 0 0
23/11/2006
26.98
 183,980 25.71 26.98 26.98 0 0 0
22/11/2006
25.71
 40,990 24.61 25.71 25.71 0 0 0
21/11/2006
24.61
 88,250 23.52 24.61 24.61 0 0 0
20/11/2006
23.52
 234,480 22.43 23.52 23.34 0 0 0
17/11/2006
22.43
 219,350 21.51 22.43 21.88 0 0 0
16/11/2006
21.51
 169,280 21.33 21.51 21.15 0 0 0
15/11/2006
21.33
 240,900 21.33 21.33 21.33 0 0 0
14/11/2006
21.33
 355,620 20.42 21.33 21.33 0 0 0
13/11/2006
20.42
 139,500 19.51 20.42 20.24 0 0 0
10/11/2006
19.51
 268,090 19.14 20.06 19.51 0 0 0
09/11/2006
19.14
 132,210 18.23 19.14 19.14 0 0 0
08/11/2006
18.23
 177,480 17.41 18.23 18.05 0 0 0
07/11/2006
17.41
 148,400 16.77 17.41 17.32 0 0 0
06/11/2006
16.77
 24,240 16.77 16.77 16.77 0 0 0
03/11/2006
16.77
 48,270 16.77 16.77 16.77 0 0 0
02/11/2006
16.77
 80,030 16.68 16.77 16.68 0 0 0
01/11/2006
16.68
 73,310 16.50 16.68 16.59 0 0 0
31/10/2006
16.50
 148,280 16.41 16.50 16.41 0 0 0
30/10/2006
16.41
 104,800 16.50 16.50 16.41 0 0 0
27/10/2006
16.50
 75,340 16.50 16.50 16.50 0 0 0
26/10/2006
16.50
 56,790 16.32 16.50 16.41 0 0 0
25/10/2006
16.32
 12,940 16.41 16.41 16.32 0 0 0
24/10/2006
16.41
 29,730 16.50 16.50 16.41 0 0 0
23/10/2006
16.50
 68,660 16.41 16.50 16.41 0 0 0
20/10/2006
16.41
 88,320 16.41 16.41 16.41 0 0 0
19/10/2006
16.41
 20,840 16.41 16.41 16.41 0 0 0
18/10/2006
16.41
 52,100 16.32 16.41 16.23 0 0 0
17/10/2006
16.32
 69,870 16.32 16.32 16.23 0 0 0
16/10/2006
16.32
 51,320 16.14 16.41 16.14 0 0 0
13/10/2006
16.14
 74,870 16.14 16.14 16.14 0 0 0
12/10/2006
16.14
 58,330 16.04 16.23 16.04 0 0 0
11/10/2006
16.04
 60,140 16.04 16.04 15.86 0 0 0
10/10/2006
16.04
 75,390 16.32 16.32 16.04 0 0 0
09/10/2006
16.32
 57,550 16.41 16.41 16.32 0 0 0
06/10/2006
16.41
 71,870 16.50 16.50 16.41 0 0 0
05/10/2006
16.50
 70,960 16.87 16.87 16.50 0 0 0
04/10/2006
16.87
 126,660 16.87 16.96 16.77 0 0 0
03/10/2006
16.87
 99,040 16.59 16.87 16.77 0 0 0
02/10/2006
16.59
 70,600 16.14 16.59 16.32 0 0 0
29/09/2006
16.14
 119,280 16.04 16.23 16.14 67,630 6,200 0
28/09/2006
16.04
 97,750 15.95 16.04 16.04 56,100 0 0
27/09/2006
15.95
 160,840 15.77 16.04 15.95 96,920 700 0
26/09/2006
15.77
 72,630 15.32 15.77 15.50 29,400 200 0
25/09/2006
15.32
 90,060 15.32 15.32 15.32 19,770 0 0
22/09/2006
15.32
 102,050 15.22 15.32 15.13 83,200 0 0
21/09/2006
15.22
 92,100 15.32 15.32 15.13 45,510 0 0
20/09/2006
15.32
 188,700 15.32 15.32 15.32 146,200 300 0
19/09/2006
15.32
 100,770 15.04 15.32 15.13 18,000 0 0
18/09/2006
15.04
 121,980 14.86 15.04 14.95 50,000 200 0
15/09/2006
14.86
 319,920 14.40 14.86 14.40 207,500 300 0
14/09/2006
14.40
 82,270 14.31 14.40 14.31 34,390 2,500 0
13/09/2006
14.31
 126,530 14.22 14.40 14.22 46,750 100 0
12/09/2006
14.22
 135,440 14.40 14.40 14.22 101,820 0 0
11/09/2006
14.40
 50,660 14.50 14.50 14.40 90 0 0
08/09/2006
14.50
 139,020 14.40 14.50 14.50 70,070 0 0
07/09/2006
14.40
 174,620 14.40 14.40 14.22 136,810 200 0
06/09/2006
14.40
 100,230 14.40 14.59 14.40 46,000 300 0
05/09/2006
14.40
 99,800 14.04 14.40 14.31 0 300 0
01/09/2006
14.04
 58,170 13.77 14.04 13.95 140 200 0
31/08/2006
13.77
 88,770 14.04 14.04 13.67 4,240 300 0
30/08/2006
14.04
 174,330 13.77 14.04 14.04 126,000 200 0
29/08/2006
13.77
 79,250 13.22 13.77 13.31 6,890 0 0
28/08/2006
13.22
 88,200 12.85 13.22 13.22 45,000 0 0
25/08/2006
12.85
 48,070 12.67 12.85 12.76 11,000 0 0
24/08/2006
12.67
 62,310 12.67 12.85 12.67 21,870 0 0
23/08/2006
12.67
 56,370 12.58 12.67 12.58 0 0 0
22/08/2006
12.58
 111,580 12.76 12.76 12.58 74,970 0 0
21/08/2006
12.76
 74,550 12.67 12.76 12.67 100 0 0
18/08/2006
12.67
 145,990 12.58 12.76 12.67 100,700 200 0
17/08/2006
12.58
 119,340 12.49 12.76 12.49 23,380 0 0
16/08/2006
12.49
 135,080 12.22 12.49 12.31 25,000 0 0
15/08/2006
12.22
 107,210 12.49 12.49 12.22 70,310 100 0
14/08/2006
12.49
 100,710 11.94 12.49 12.22 11,010 0 0
11/08/2006
11.94
 83,610 11.67 11.94 11.76 270 0 0
10/08/2006
11.67
 122,240 11.85 11.85 11.49 3,450 0 0
09/08/2006
11.85
 149,940 12.12 12.12 11.85 75,770 16,660 0
08/08/2006
12.12
 55,370 11.85 12.12 11.85 0 0 0
07/08/2006
11.85
 29,800 12.22 12.22 11.85 6,010 0 0
04/08/2006
12.22
 51,340 11.85 12.22 12.22 30 2,000 0
03/08/2006
11.85
 63,040 11.30 11.85 11.67 18,670 0 0
02/08/2006
11.30
 29,900 11.30 11.30 10.85 3,000 0 0
01/08/2006
11.30
 63,170 11.76 11.76 11.30 26,800 0 0
31/07/2006
11.76
 53,050 12.03 12.03 11.76 29,000 2,000 0
28/07/2006
12.03
 38,620 12.22 12.31 12.03 520 0 0
27/07/2006
12.22
 69,190 11.76 12.22 11.76 100 1,500 0
26/07/2006
11.76
 53,760 11.67 11.85 11.67 2,950 1,000 0
25/07/2006
11.67
 67,120 12.03 12.03 11.67 33,200 1,760 0
24/07/2006
12.03
 44,810 12.40 12.40 11.94 25,000 0 0
21/07/2006
12.40
 28,990 12.58 12.76 12.40 8,000 0 0
20/07/2006
12.58
 43,180 12.03 12.58 11.94 19,850 0 0
19/07/2006
12.03
 59,340 12.40 12.40 11.94 25,000 0 0
18/07/2006
12.40
 60,210 12.58 12.58 12.31 25,460 2,090 0
17/07/2006
12.58
 10,640 12.76 12.76 12.58 10 510 0
14/07/2006: Cổ tức tiền mặt tỉ lệ: 12%
14/07/2006
12.76
 21,070 12.73 12.85 12.76 0 0 0
13/07/2006
12.73
 32,770 12.73 12.73 12.73 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |