CTCP Gemadept (gmd)

76
2
(2.70%)
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)
03/10/2005
5.87
 9,280 5.92 5.92 5.87 0 0 0
30/09/2005
5.92
 25,040 5.64 5.92 5.92 0 0 0
29/09/2005
5.64
 11,580 5.64 5.64 5.64 0 0 0
28/09/2005
5.64
 4,230 5.70 5.70 5.64 0 0 0
27/09/2005
5.70
 15,000 5.70 5.70 5.70 0 0 0
26/09/2005
5.70
 18,050 5.70 5.70 5.70 0 0 0
23/09/2005
5.70
 10,790 5.70 5.76 5.70 0 0 0
22/09/2005
5.70
 26,140 5.76 5.76 5.70 0 0 0
21/09/2005
5.76
 57,570 5.81 5.87 5.76 0 0 0
20/09/2005
5.81
 61,930 5.64 5.81 5.76 0 0 0
19/09/2005
5.64
 8,180 5.59 5.64 5.59 0 0 0
16/09/2005
5.59
 3,880 5.53 5.59 5.59 0 0 0
15/09/2005
5.53
 9,220 5.53 5.53 5.53 0 0 0
14/09/2005
5.53
 7,820 5.59 5.59 5.53 0 0 0
13/09/2005
5.59
 11,910 5.59 5.59 5.59 0 0 0
12/09/2005
5.59
 15,000 5.53 5.64 5.59 0 0 0
09/09/2005
5.53
 3,350 5.53 5.53 5.53 0 0 0
08/09/2005
5.53
 11,520 5.53 5.59 5.53 0 0 0
07/09/2005
5.53
 19,330 5.52 5.53 5.53 0 0 0
06/09/2005
5.52
 5,580 5.53 5.53 5.51 0 0 0
05/09/2005
5.53
 3,590 5.59 5.59 5.53 0 0 0
01/09/2005
5.59
 16,200 5.59 5.59 5.59 0 0 0
31/08/2005
5.59
 8,420 5.64 5.64 5.59 0 0 0
30/08/2005
5.64
 13,440 5.49 5.64 5.64 0 0 0
29/08/2005
5.49
 7,460 5.42 5.49 5.45 0 0 0
26/08/2005
5.42
 12,050 5.41 5.42 5.42 0 0 0
25/08/2005
5.41
 8,570 5.40 5.41 5.38 0 0 0
24/08/2005
5.40
 8,520 5.41 5.41 5.40 0 0 0
23/08/2005
5.41
 2,910 5.41 5.42 5.41 0 0 0
22/08/2005
5.41
 10,920 5.41 5.41 5.41 0 0 0
19/08/2005
5.41
 8,050 5.40 5.41 5.40 0 0 0
18/08/2005
5.40
 4,360 5.40 5.40 5.40 0 0 0
17/08/2005
5.40
 0 5.40 5.40 5.40 0 0 0
16/08/2005
5.40
 3,670 5.40 5.40 5.37 0 0 0
15/08/2005
5.40
 16,400 5.42 5.42 5.40 0 0 0
12/08/2005
5.42
 10,080 5.42 5.42 5.42 0 0 0
11/08/2005
5.42
 8,960 5.42 5.42 5.42 0 0 0
10/08/2005
5.42
 8,230 5.48 5.48 5.42 0 0 0
09/08/2005
5.48
 9,370 5.48 5.51 5.48 0 0 0
08/08/2005
5.48
 11,380 5.53 5.53 5.48 0 0 0
05/08/2005
5.53
 5,050 5.53 5.53 5.53 0 0 0
04/08/2005
5.53
 8,700 5.48 5.53 5.48 0 0 0
03/08/2005
5.48
 2,320 5.48 5.48 5.48 0 0 0
02/08/2005
5.48
 1,770 5.48 5.53 5.48 0 0 0
01/08/2005
5.48
 200 5.53 5.53 5.48 0 0 0
29/07/2005
5.53
 39,580 5.40 5.53 5.31 0 0 0
28/07/2005
5.40
 7,110 5.41 5.41 5.40 0 0 0
27/07/2005
5.41
 2,440 5.47 5.47 5.41 0 0 0
26/07/2005
5.47
 2,700 5.48 5.48 5.47 0 0 0
25/07/2005
5.48
 3,200 5.48 5.48 5.48 0 0 0
22/07/2005
5.48
 2,900 5.53 5.53 5.48 0 0 0
21/07/2005
5.53
 11,210 5.59 5.59 5.53 0 0 0
20/07/2005
5.59
 4,800 5.59 5.59 5.59 0 0 0
19/07/2005
5.59
 0 5.59 5.59 5.59 0 0 0
18/07/2005
5.59
 1,300 5.59 5.59 5.59 0 0 0
15/07/2005
5.59
 400 5.59 5.59 5.59 0 0 0
14/07/2005
5.59
 1,500 5.59 5.64 5.59 0 0 0
13/07/2005
5.59
 5,720 5.59 5.59 5.53 0 0 0
12/07/2005
5.59
 1,500 5.59 5.59 5.59 0 0 0
11/07/2005
5.59
 2,140 5.59 5.59 5.59 0 0 0
08/07/2005
5.59
 2,960 5.53 5.59 5.53 0 0 0
07/07/2005
5.53
 690 5.59 5.59 5.53 0 0 0
06/07/2005
5.59
 100 5.59 5.59 5.59 0 0 0
05/07/2005
5.59
 2,650 5.64 5.64 5.59 0 0 0
04/07/2005
5.64
 30 5.59 5.64 5.59 0 0 0
01/07/2005
5.59
 2,500 5.59 5.59 5.59 0 0 0
30/06/2005
5.59
 10,020 5.64 5.64 5.59 0 0 0
29/06/2005
5.64
 13,150 5.53 5.64 5.53 0 0 0
28/06/2005
5.53
 6,710 5.53 5.53 5.53 0 0 0
27/06/2005
5.53
 4,350 5.59 5.59 5.53 0 0 0
24/06/2005
5.59
 1,020 5.59 5.64 5.59 0 0 0
23/06/2005
5.59
 1,020 5.59 5.64 5.59 0 0 0
22/06/2005
5.59
 3,810 5.59 5.59 5.59 0 0 0
21/06/2005
5.59
 5,850 5.59 5.64 5.59 0 0 0
20/06/2005
5.59
 910 5.64 5.70 5.59 0 0 0
17/06/2005
5.64
 1,400 5.64 5.64 5.64 0 0 0
16/06/2005
5.64
 5,740 5.64 5.64 5.64 0 0 0
15/06/2005
5.64
 12,220 5.64 5.64 5.64 0 0 0
14/06/2005
5.64
 7,120 5.64 5.64 5.64 0 0 0
13/06/2005
5.64
 2,580 5.70 5.70 5.64 0 0 0
10/06/2005
5.70
 7,300 5.70 5.70 5.70 0 0 0
09/06/2005
5.70
 1,940 5.70 5.70 5.70 0 0 0
08/06/2005
5.70
 1,550 5.70 5.70 5.70 0 0 0
07/06/2005
5.70
 16,140 5.70 5.76 5.70 0 0 0
06/06/2005
5.70
 2,520 5.70 5.70 5.70 0 0 0
03/06/2005
5.70
 1,740 5.70 5.70 5.70 0 0 0
02/06/2005
5.70
 1,310 5.70 5.76 5.70 0 0 0
01/06/2005
5.70
 320 5.70 5.70 5.70 0 0 0
31/05/2005
5.70
 2,440 5.76 5.76 5.70 0 0 0
30/05/2005
5.76
 8,430 5.76 5.76 5.70 0 0 0
27/05/2005
5.76
 8,060 5.70 5.76 5.70 0 0 0
26/05/2005
5.70
 7,950 5.70 5.70 5.70 0 0 0
25/05/2005: Cổ tức tiền mặt tỉ lệ: 12%
25/05/2005
5.70
 13,930 5.62 5.70 5.64 0 0 0
24/05/2005
5.62
 510 5.62 5.62 5.62 0 0 0
23/05/2005
5.62
 2,300 5.62 5.62 5.62 0 0 0
20/05/2005
5.62
 2,610 5.51 5.62 5.51 0 0 0
19/05/2005
5.51
 620 5.51 5.57 5.51 0 0 0
18/05/2005
5.51
 1,300 5.51 5.51 5.51 0 0 0
17/05/2005
5.51
 3,930 5.51 5.51 5.51 0 0 0
16/05/2005
5.51
 860 5.51 5.57 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |