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)
22/09/2005
5.54
 26,140 5.59 5.59 5.54 0 0 0
21/09/2005
5.59
 57,570 5.65 5.70 5.59 0 0 0
20/09/2005
5.65
 61,930 5.48 5.65 5.59 0 0 0
19/09/2005
5.48
 8,180 5.43 5.48 5.43 0 0 0
16/09/2005
5.43
 3,880 5.38 5.43 5.43 0 0 0
15/09/2005
5.38
 9,220 5.38 5.38 5.38 0 0 0
14/09/2005
5.38
 7,820 5.43 5.43 5.38 0 0 0
13/09/2005
5.43
 11,910 5.43 5.43 5.43 0 0 0
12/09/2005
5.43
 15,000 5.38 5.48 5.43 0 0 0
09/09/2005
5.38
 3,350 5.38 5.38 5.38 0 0 0
08/09/2005
5.38
 11,520 5.38 5.43 5.38 0 0 0
07/09/2005
5.38
 19,330 5.37 5.38 5.38 0 0 0
06/09/2005
5.37
 5,580 5.38 5.38 5.36 0 0 0
05/09/2005
5.38
 3,590 5.43 5.43 5.38 0 0 0
01/09/2005
5.43
 16,200 5.43 5.43 5.43 0 0 0
31/08/2005
5.43
 8,420 5.48 5.48 5.43 0 0 0
30/08/2005
5.48
 13,440 5.33 5.48 5.48 0 0 0
29/08/2005
5.33
 7,460 5.27 5.33 5.29 0 0 0
26/08/2005
5.27
 12,050 5.26 5.27 5.27 0 0 0
25/08/2005
5.26
 8,570 5.25 5.26 5.23 0 0 0
24/08/2005
5.25
 8,520 5.26 5.26 5.25 0 0 0
23/08/2005
5.26
 2,910 5.26 5.27 5.26 0 0 0
22/08/2005
5.26
 10,920 5.26 5.26 5.26 0 0 0
19/08/2005
5.26
 8,050 5.25 5.26 5.25 0 0 0
18/08/2005
5.25
 4,360 5.25 5.25 5.25 0 0 0
17/08/2005
5.25
 0 5.25 5.25 5.25 0 0 0
16/08/2005
5.25
 3,670 5.25 5.25 5.22 0 0 0
15/08/2005
5.25
 16,400 5.27 5.27 5.25 0 0 0
12/08/2005
5.27
 10,080 5.27 5.27 5.27 0 0 0
11/08/2005
5.27
 8,960 5.27 5.27 5.27 0 0 0
10/08/2005
5.27
 8,230 5.32 5.32 5.27 0 0 0
09/08/2005
5.32
 9,370 5.32 5.36 5.32 0 0 0
08/08/2005
5.32
 11,380 5.38 5.38 5.32 0 0 0
05/08/2005
5.38
 5,050 5.38 5.38 5.38 0 0 0
04/08/2005
5.38
 8,700 5.32 5.38 5.32 0 0 0
03/08/2005
5.32
 2,320 5.32 5.32 5.32 0 0 0
02/08/2005
5.32
 1,770 5.32 5.38 5.32 0 0 0
01/08/2005
5.32
 200 5.38 5.38 5.32 0 0 0
29/07/2005
5.38
 39,580 5.25 5.38 5.16 0 0 0
28/07/2005
5.25
 7,110 5.26 5.26 5.25 0 0 0
27/07/2005
5.26
 2,440 5.31 5.31 5.26 0 0 0
26/07/2005
5.31
 2,700 5.32 5.32 5.31 0 0 0
25/07/2005
5.32
 3,200 5.32 5.32 5.32 0 0 0
22/07/2005
5.32
 2,900 5.38 5.38 5.32 0 0 0
21/07/2005
5.38
 11,210 5.43 5.43 5.38 0 0 0
20/07/2005
5.43
 4,800 5.43 5.43 5.43 0 0 0
19/07/2005
5.43
 0 5.43 5.43 5.43 0 0 0
18/07/2005
5.43
 1,300 5.43 5.43 5.43 0 0 0
15/07/2005
5.43
 400 5.43 5.43 5.43 0 0 0
14/07/2005
5.43
 1,500 5.43 5.48 5.43 0 0 0
13/07/2005
5.43
 5,720 5.43 5.43 5.38 0 0 0
12/07/2005
5.43
 1,500 5.43 5.43 5.43 0 0 0
11/07/2005
5.43
 2,140 5.43 5.43 5.43 0 0 0
08/07/2005
5.43
 2,960 5.38 5.43 5.38 0 0 0
07/07/2005
5.38
 690 5.43 5.43 5.38 0 0 0
06/07/2005
5.43
 100 5.43 5.43 5.43 0 0 0
05/07/2005
5.43
 2,650 5.48 5.48 5.43 0 0 0
04/07/2005
5.48
 30 5.43 5.48 5.43 0 0 0
01/07/2005
5.43
 2,500 5.43 5.43 5.43 0 0 0
30/06/2005
5.43
 10,020 5.48 5.48 5.43 0 0 0
29/06/2005
5.48
 13,150 5.38 5.48 5.38 0 0 0
28/06/2005
5.38
 6,710 5.38 5.38 5.38 0 0 0
27/06/2005
5.38
 4,350 5.43 5.43 5.38 0 0 0
24/06/2005
5.43
 1,020 5.43 5.48 5.43 0 0 0
23/06/2005
5.43
 1,020 5.43 5.48 5.43 0 0 0
22/06/2005
5.43
 3,810 5.43 5.43 5.43 0 0 0
21/06/2005
5.43
 5,850 5.43 5.48 5.43 0 0 0
20/06/2005
5.43
 910 5.48 5.54 5.43 0 0 0
17/06/2005
5.48
 1,400 5.48 5.48 5.48 0 0 0
16/06/2005
5.48
 5,740 5.48 5.48 5.48 0 0 0
15/06/2005
5.48
 12,220 5.48 5.48 5.48 0 0 0
14/06/2005
5.48
 7,120 5.48 5.48 5.48 0 0 0
13/06/2005
5.48
 2,580 5.54 5.54 5.48 0 0 0
10/06/2005
5.54
 7,300 5.54 5.54 5.54 0 0 0
09/06/2005
5.54
 1,940 5.54 5.54 5.54 0 0 0
08/06/2005
5.54
 1,550 5.54 5.54 5.54 0 0 0
07/06/2005
5.54
 16,140 5.54 5.59 5.54 0 0 0
06/06/2005
5.54
 2,520 5.54 5.54 5.54 0 0 0
03/06/2005
5.54
 1,740 5.54 5.54 5.54 0 0 0
02/06/2005
5.54
 1,310 5.54 5.59 5.54 0 0 0
01/06/2005
5.54
 320 5.54 5.54 5.54 0 0 0
31/05/2005
5.54
 2,440 5.59 5.59 5.54 0 0 0
30/05/2005
5.59
 8,430 5.59 5.59 5.54 0 0 0
27/05/2005
5.59
 8,060 5.54 5.59 5.54 0 0 0
26/05/2005
5.54
 7,950 5.54 5.54 5.54 0 0 0
25/05/2005: Cổ tức tiền mặt tỉ lệ: 12%
25/05/2005
5.54
 13,930 5.46 5.54 5.48 0 0 0
24/05/2005
5.46
 510 5.46 5.46 5.46 0 0 0
23/05/2005
5.46
 2,300 5.46 5.46 5.46 0 0 0
20/05/2005
5.46
 2,610 5.36 5.46 5.36 0 0 0
19/05/2005
5.36
 620 5.36 5.41 5.36 0 0 0
18/05/2005
5.36
 1,300 5.36 5.36 5.36 0 0 0
17/05/2005
5.36
 3,930 5.36 5.36 5.36 0 0 0
16/05/2005
5.36
 860 5.36 5.41 5.36 0 0 0
13/05/2005
5.36
 2,250 5.36 5.36 5.36 0 0 0
12/05/2005
5.36
 1,550 5.36 5.36 5.36 0 0 0
11/05/2005
5.36
 2,430 5.36 5.36 5.36 0 0 0
10/05/2005
5.36
 6,540 5.36 5.36 5.36 0 0 0
09/05/2005
5.36
 1,300 5.41 5.41 5.36 0 0 0
06/05/2005
5.41
 680 5.41 5.41 5.41 0 0 0
05/05/2005
5.41
 1,500 5.36 5.41 5.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |