CTCP Gemadept (gmd)

65.80
0
(0%)
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
(2025-12-29) 		2.70 4.40% 35,330,700 7,326,500 483.3
60.40
70.50
65.80
2 tháng
(2025-11-28) 		0 0% 57,480,700 6,969,500 459.6
57.40
70.50
65.80
3 tháng
(2025-10-29) 		-5.20 -7.51% 98,466,500 8,166,600 550.1
57.40
70.50
65.80
6 tháng
(2025-07-31) 		7.80 13.88% 303,547,600 23,468,810 1,430.5
56
74
65.80
12 tháng
(2025-02-03) 		3.71 6.15% 586,356,800 -1,705,415 -30.9
40.84
74
65.80
24 tháng
(2024-02-07) 		8.21 14.73% 886,254,000 -2,192,975 -63.6
40.84
74
65.80
36 tháng
(2023-02-13) 		23.52 58.12% 1,140,866,100 85,451 82.2
37.91
74
65.80
60 tháng
(2021-02-22) 		39.27 158.78% 2,274,976,000 33,959,562 1,605.1
23.47
74
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
56.27
 1,039,000 55.30 56.51 55.30 149,000 127,500 1.5
22/01/2024
55.30
 598,200 55.14 55.62 55.14 270,200 188,400 5.6
19/01/2024
55.62
 914,300 55.87 55.87 55.22 307,400 387,800 -5.6
18/01/2024
55.70
 999,200 55.87 55.95 54.98 60,400 532,300 -32.5
17/01/2024
55.95
 530,800 55.62 56.67 55.30 144,000 6,900 9.5
16/01/2024
55.22
 1,140,100 55.54 55.54 54.50 154,500 343,900 -12.9
15/01/2024
55.54
 975,400 56.43 56.75 55.54 251,500 203,500 3.3
12/01/2024
56.43
 1,620,500 57.39 57.39 55.79 389,100 269,900 8.3
11/01/2024
57.39
 813,500 57.79 57.79 56.83 117,800 310,200 -13.7
10/01/2024
57.47
 1,487,600 57.55 59.16 57.07 313,600 134,800 12.8
09/01/2024
57.55
 750,500 57.95 58.03 57.23 308,800 28,300 20.1
08/01/2024
57.55
 647,900 57.15 57.79 56.91 42,600 59,000 -1.2
05/01/2024
57.07
 780,500 57.31 57.47 56.91 65,400 125,700 -4.3
04/01/2024
57.55
 1,233,100 58.11 58.35 57.07 182,900 132,500 3.6
03/01/2024
57.79
 750,200 57.79 58.03 57.15 150,600 93,400 4.1
02/01/2024
57.55
 930,500 56.83 57.95 56.75 140,600 81,500 4.2
29/12/2023
56.59
 1,460,400 57.79 58.11 56.59 0 673,300 -47.8
28/12/2023
57.79
 1,437,100 57.63 58.84 57.47 19,700 510,300 -35.5
27/12/2023
57.63
 1,056,000 57.39 58.19 57.31 400 285,600 -20.5
26/12/2023
57.39
 1,166,200 58.59 59.24 57.39 0 485,400 -35.0
25/12/2023
58.59
 2,434,500 54.82 58.59 54.98 12,100 504,100 -35.4
22/12/2023
54.82
 378,000 54.58 55.14 54.58 50,000 93,600 -3.0
21/12/2023
54.58
 562,800 54.98 55.38 54.58 103,400 252,500 -10.2
20/12/2023
54.98
 617,400 54.98 55.38 54.42 62,500 87,900 -1.8
19/12/2023
54.98
 261,100 54.98 55.22 54.58 68,100 23,500 3.1
18/12/2023
54.98
 579,900 54.58 54.98 53.86 54,300 130,800 -5.2
15/12/2023
54.58
 697,900 54.74 54.90 53.86 14,600 153,700 -9.4
14/12/2023
54.74
 798,700 55.30 55.79 54.42 0 119,900 -8.2
13/12/2023
55.30
 634,400 56.67 56.67 55.30 59,400 104,300 -3.2
12/12/2023
56.67
 465,800 56.59 56.83 55.95 43,100 69,600 -1.9
11/12/2023
56.59
 643,800 56.51 56.99 56.27 220,500 57,700 11.4
08/12/2023
56.51
 588,900 56.51 56.59 54.98 127,200 77,000 3.5
07/12/2023
56.51
 949,000 56.59 56.59 54.98 154,000 43,200 7.7
06/12/2023
56.59
 731,000 56.35 57.15 55.79 269,500 220,500 3.4
05/12/2023
56.35
 948,300 56.67 57.55 55.79 62,500 155,800 -6.6
04/12/2023
56.67
 1,156,200 56.35 57.15 55.79 54,300 114,500 -4.3
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

Chính sách bảo mật | Điều khoản sử dụng |