CTCP Gemadept (gmd)

61
-1.10
(-1.77%)
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
(2025-11-04) 		-4.60 -6.84% 29,638,700 -1,025,400 -64.8
61
67.30
62.10
2 tháng
(2025-10-06) 		-5.30 -7.79% 84,466,600 5,555,800 384.6
61
70.50
62.10
3 tháng
(2025-09-05) 		-3.80 -5.71% 142,424,700 6,312,200 442.4
61
74
62.10
6 tháng
(2025-06-09) 		9.37 17.58% 353,858,100 11,867,151 675.4
53.03
74
62.10
12 tháng
(2024-12-09) 		-2.43 -3.73% 558,413,400 -11,453,150 -664.9
40.84
74
62.10
24 tháng
(2023-12-15) 		8.12 14.87% 867,172,700 -12,201,675 -737.3
40.84
74
62.10
36 tháng
(2022-12-20) 		27.91 80.21% 1,105,138,000 -6,499,349 -365.8
34.72
74
62.10
60 tháng
(2020-12-30) 		38.86 162.98% 2,342,620,000 28,147,822 1,174.9
20.51
74
62.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
56.35
 622,700 56.35 56.59 55.46 260,300 129,700 9.1
30/11/2023
56.35
 412,200 56.19 56.83 55.70 140,700 24,200 8.1
29/11/2023
56.19
 704,200 54.18 56.19 54.18 290,500 69,200 15.2
28/11/2023
54.18
 914,800 53.78 54.82 53.62 148,300 212,200 -4.4
27/11/2023
53.78
 456,000 55.30 55.95 53.78 104,200 94,400 0.7
24/11/2023
55.30
 1,703,100 55.95 55.95 53.38 260,300 599,000 -23.1
23/11/2023
55.95
 870,700 56.51 56.59 55.79 458,400 126,000 23.2
22/11/2023
56.51
 498,800 56.19 56.91 55.79 80,200 123,500 -3.1
21/11/2023
56.19
 774,200 55.87 56.59 55.38 163,900 227,800 -4.4
20/11/2023
55.87
 608,200 56.19 56.59 55.38 120,100 102,900 1.2
17/11/2023
56.19
 1,054,100 57.07 57.71 56.19 220,800 2,300 15.5
16/11/2023
57.07
 646,800 57.07 58.19 56.91 0 0 0
15/11/2023
57.07
 995,300 56.99 58.84 56.83 237,500 310,600 -5.0
14/11/2023
56.99
 1,697,200 55.06 57.95 55.54 545,300 437,600 7.4
13/11/2023
55.06
 1,244,000 55.30 56.27 54.26 442,500 402,400 2.8
10/11/2023
55.30
 1,264,900 55.14 56.11 54.74 597,400 237,500 25.0
09/11/2023
55.14
 1,906,500 54.42 56.43 55.14 439,800 419,800 1.3
08/11/2023
54.42
 1,719,000 53.06 54.58 53.06 708,600 565,600 9.6
07/11/2023
53.06
 1,651,000 52.98 54.42 52.25 701,200 99,800 40.4
06/11/2023
52.98
 1,795,900 52.17 53.22 51.29 965,000 439,800 34.6
03/11/2023
52.17
 2,181,800 50.97 52.17 50.97 753,800 708,500 3.2
02/11/2023
50.97
 977,300 49.60 51.37 49.68 267,600 254,000 0.8
01/11/2023
49.60
 728,800 47.36 49.60 47.44 451,000 146,100 18.3
31/10/2023
47.36
 1,040,900 48.56 49.52 47.36 479,300 215,700 16.4
30/10/2023
48.56
 261,800 50.17 50.17 48.56 32,700 36,800 -0.2
27/10/2023
50.17
 1,075,100 47.36 50.17 46.88 398,000 206,900 11.6
26/10/2023
47.36
 2,659,300 49.52 49.52 46.07 1,095,400 134,400 56.8
25/10/2023
49.52
 631,800 49.28 50.41 48.80 41,200 171,300 -8.0
24/10/2023
49.28
 745,300 49.68 50.01 48.72 229,800 336,000 -6.5
23/10/2023
49.68
 753,500 51.37 51.37 49.04 3,100 63,000 -3.7
20/10/2023
51.37
 3,199,600 52.09 52.17 48.48 105,700 847,700 -45.7
19/10/2023
52.09
 1,060,700 52.01 53.46 51.37 383,500 82,700 19.6
18/10/2023
52.01
 2,750,200 51.45 52.90 50.57 233,100 54,700 11.6
17/10/2023
51.45
 1,482,600 52.49 54.42 51.45 273,400 105,800 11.0
16/10/2023
52.49
 1,065,000 53.06 53.54 52.49 1,200 64,400 -4.2
13/10/2023
53.06
 1,086,300 52.57 53.38 51.93 84,700 16,500 4.5
12/10/2023
52.57
 1,323,400 53.22 53.70 52.41 19,100 12,200 0.5
11/10/2023
53.22
 861,200 53.14 53.54 51.45 89,100 7,100 5.4
10/10/2023
53.14
 1,695,800 53.06 54.50 53.14 327,100 131,900 13.1
09/10/2023
53.06
 1,620,900 52.17 53.14 52.17 201,600 201,400 -0.0
06/10/2023
52.17
 882,600 51.61 52.90 50.81 19,200 95,800 -5.0
05/10/2023
51.61
 1,234,900 51.45 52.90 51.13 154,900 358,300 -13.1
04/10/2023
51.45
 1,956,500 50.17 53.06 49.04 685,800 484,100 13.0
03/10/2023
50.17
 2,320,100 52.41 52.41 49.77 57,400 13,400 2.8
02/10/2023
52.41
 1,395,200 53.22 54.58 52.25 17,400 257,900 -16.1
29/09/2023
53.22
 1,406,800 52.82 53.94 51.85 128,000 348,300 -14.5
28/09/2023
52.82
 3,327,100 51.37 54.58 50.97 5,900 997,200 -65.6
27/09/2023
51.37
 1,675,300 48.72 51.37 48.48 376,200 208,200 10.2
26/09/2023
48.72
 1,236,600 48.24 49.85 47.92 197,200 9,300 11.5
25/09/2023
48.24
 1,880,300 51.37 51.61 48.24 714,900 244,200 29.3
22/09/2023
51.37
 2,135,700 52.17 52.17 50.33 409,500 406,500 0.1
21/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
21/09/2023
52.17
 1,508,800 51.45 52.25 51.13 157,900 96,800 3.9
20/09/2023
51.45
 1,784,600 50.05 52.15 50.59 565,200 266,000 19.9
19/09/2023
50.05
 2,703,900 49.19 51.30 49.66 557,500 765,300 -13.2
18/09/2023
49.19
 1,379,600 49.82 50.59 49.19 0 0 0
15/09/2023
49.82
 1,471,800 49.97 50.52 49.19 114,400 592,500 -30.6
14/09/2023
49.97
 1,916,300 51.06 52.38 49.66 140,700 557,500 -26.7
13/09/2023
51.06
 1,897,100 50.28 52.07 49.04 71,900 81,700 -0.6
12/09/2023
50.28
 1,410,100 49.19 50.28 49.04 0 114,400 -7.3
11/09/2023
49.19
 1,704,300 50.44 51.53 49.04 108,000 206,700 -6.2
08/09/2023
50.44
 2,434,000 49.74 52.15 49.04 0 71,900 -4.6
07/09/2023
49.74
 1,728,600 49.82 50.59 49.58 243,500 15,000 14.8
06/09/2023
49.82
 1,221,600 49.50 50.13 49.04 154,100 141,000 0.9
05/09/2023
49.50
 2,707,400 48.80 50.21 48.18 740,500 62,000 43.1
31/08/2023
48.80
 5,998,900 45.69 48.88 45.92 2,123,800 243,500 116.1
30/08/2023
45.69
 2,027,500 43.98 45.69 43.98 1,177,100 154,000 59.3
29/08/2023
43.98
 864,900 43.20 43.98 43.43 471,200 59,200 23.1
28/08/2023
43.20
 499,800 43.04 43.20 42.50 141,600 224,600 -4.5
25/08/2023
43.04
 506,100 43.20 43.28 42.11 66,800 147,500 -4.4
24/08/2023
43.20
 1,072,500 42.03 43.20 41.95 478,400 165,700 17.2
23/08/2023
42.03
 376,300 42.03 42.42 41.80 89,600 27,400 3.4
22/08/2023
42.03
 1,037,900 42.19 42.66 41.33 545,000 384,600 8.7
21/08/2023
42.19
 1,225,000 40.63 42.73 39.85 729,700 5,300 38.8
18/08/2023
40.63
 1,710,800 42.97 42.97 40.63 246,500 129,700 6.1
17/08/2023
42.97
 708,900 43.43 43.51 42.73 15,700 109,400 -5.2
16/08/2023
43.43
 580,200 43.59 43.74 43.36 106,500 26,300 4.5
15/08/2023
43.59
 630,100 43.36 43.90 43.12 700 127,800 -7.1
14/08/2023
43.36
 695,500 42.97 43.74 42.97 1,200 4,500 -0.2
11/08/2023
42.97
 955,900 43.82 44.06 42.81 6,600 30,500 -1.3
10/08/2023
43.82
 1,399,500 44.83 44.83 43.82 200,700 296,300 -5.5
09/08/2023
44.83
 965,600 45.54 45.54 44.68 176,800 295,100 -6.8
08/08/2023
45.54
 1,591,600 45.07 45.85 44.76 108,300 500,700 -22.8
07/08/2023
45.07
 1,533,800 45.15 46.16 45.07 401,400 232,700 9.9
04/08/2023
45.15
 4,239,100 44.06 45.15 43.90 3,808,800 1,312,800 144.4
03/08/2023
44.06
 959,100 44.06 44.37 43.74 125,800 57,600 3.9
02/08/2023
44.06
 1,499,800 44.45 44.60 43.82 48,200 23,600 1.4
01/08/2023
44.45
 1,324,100 45.69 45.77 44.45 190,800 282,200 -5.3
31/07/2023
45.69
 2,340,700 44.91 47.01 45.15 174,900 36,800 8.1
28/07/2023
44.91
 958,000 44.76 45.07 44.37 248,800 41,000 11.9
27/07/2023
44.76
 1,277,800 44.29 44.91 43.98 138,700 22,500 6.6
26/07/2023
44.29
 1,323,100 45.46 45.61 44.21 69,700 42,000 1.5
25/07/2023
45.46
 1,103,600 45.77 46.16 45.15 529,600 136,100 23.0
24/07/2023
45.77
 1,995,800 44.76 46.55 44.76 357,500 208,300 8.9
21/07/2023
44.76
 954,900 44.52 45.07 44.45 128,900 200,300 -4.1
20/07/2023
44.52
 728,100 44.37 44.76 44.21 79,800 101,500 -1.2
19/07/2023
44.37
 1,167,400 44.91 45.46 44.13 197,600 147,400 3.0
18/07/2023
44.91
 1,348,900 44.29 45.30 44.29 149,900 315,700 -9.5
17/07/2023
44.29
 1,599,800 44.37 44.91 43.98 333,400 474,700 -8.1
14/07/2023
44.37
 864,500 44.52 44.91 44.06 7,800 1,700 0.3
13/07/2023
44.52
 1,025,600 44.45 44.76 44.06 70,600 24,800 2.6

Chính sách bảo mật | Điều khoản sử dụng |