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) 		-1.30 -1.77% 32,059,400 -2,938,350 0
72
79
72.90
2 tháng
(2026-05-29) 		0 0% 52,394,900 -3,333,799 0
72
79.60
72.90
3 tháng
(2026-04-29) 		-0.87 -1.19% 78,229,400 -5,645,604 0
72
79.60
72.90
6 tháng
(2026-01-29) 		6.32 9.57% 207,793,200 10,293,669 1,129.4
65.98
82.02
72.90
12 tháng
(2025-08-04) 		16.91 30.53% 506,877,800 36,622,779 2,725.1
55.39
82.02
72.90
24 tháng
(2024-08-07) 		11.19 18.30% 902,011,200 7,014,471 987.1
39.69
82.02
72.90
36 tháng
(2023-08-14) 		30.17 71.61% 1,247,218,700 12,987,494 1,337.8
39.48
82.02
72.90
60 tháng
(2021-08-23) 		37.40 107.16% 2,109,654,400 35,800,271 2,437.2
29.58
82.02
72.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
62.40
 1,358,400 59.83 62.64 59.83 278,800 105,300 13.2
23/07/2024
61.35
 954,700 62.48 62.48 61.19 88,340 243,500 -11.9
22/07/2024
62.48
 1,765,300 62.64 62.64 61.03 227,200 362,000 -10.5
19/07/2024
63.12
 1,300,000 63.52 64.24 62.16 137,300 414,200 -21.6
18/07/2024
64.00
 1,350,700 64.08 64.88 62.96 223,900 311,100 -6.9
17/07/2024
64.88
 2,020,200 65.28 65.28 60.71 269,800 340,100 -5.4
16/07/2024
65.12
 816,600 65.20 65.44 64.88 397,700 45,300 28.7
15/07/2024: Cổ tức tiền mặt tỉ lệ: 22%
15/07/2024
65.12
 850,000 66.08 66.08 65.04 700 224,000 -18.2
12/07/2024
65.52
 1,043,300 65.36 65.75 64.90 210,300 20,200 16.0
11/07/2024
65.29
 781,800 65.68 66.07 65.29 241,300 21,800 18.5
10/07/2024
65.60
 1,231,800 66.38 66.46 65.52 289,600 20,500 22.8
09/07/2024
66.30
 2,350,200 65.60 66.61 64.82 538,800 49,800 41.3
08/07/2024
65.52
 1,649,700 65.52 65.75 64.12 357,900 196,600 13.5
05/07/2024
65.21
 1,861,800 64.58 65.21 63.96 579,900 154,100 35.2
04/07/2024
63.96
 726,100 64.51 64.58 63.96 61,100 30,800 2.5
03/07/2024
64.12
 1,199,800 63.65 64.27 63.49 272,300 66,200 16.9
02/07/2024
63.57
 1,464,200 64.04 64.82 63.57 219,800 408,600 -15.5
01/07/2024
63.96
 1,183,200 64.74 64.74 63.80 189,500 537,600 -28.6
28/06/2024
64.74
 1,658,000 65.21 65.68 64.35 99,600 28,400 5.9
27/06/2024
65.05
 986,700 65.13 65.13 64.35 55,000 21,200 2.8
26/06/2024
65.52
 2,136,100 64.74 65.91 63.96 637,900 474,300 13.5
25/06/2024
64.74
 1,088,700 63.96 65.68 63.80 199,500 157,400 3.4
24/06/2024
63.96
 1,928,800 64.82 65.29 63.88 101,100 138,900 -3.1
21/06/2024
65.05
 976,900 65.13 65.91 64.97 149,300 46,100 8.6
20/06/2024
64.90
 999,900 65.13 65.44 64.82 130,300 5,700 10.4
19/06/2024
65.13
 1,355,100 65.21 66.30 65.05 31,400 130,800 -8.4
18/06/2024
65.21
 857,000 65.52 65.60 65.21 137,500 146,800 -0.8
17/06/2024
65.36
 1,105,100 64.82 66.22 64.74 258,500 4,800 21.3
14/06/2024
64.74
 2,064,400 66.14 66.92 64.74 96,700 56,300 3.3
13/06/2024
66.30
 1,022,100 66.92 66.92 66.07 138,700 36,200 8.7
12/06/2024
66.85
 1,712,400 66.69 67.00 65.75 204,500 115,500 7.7
11/06/2024
67.08
 1,904,600 67.86 68.09 66.38 482,700 327,400 13.3
10/06/2024
67.78
 3,773,300 65.52 68.48 65.52 39,900 45,900 -0.5
07/06/2024
65.05
 2,036,800 65.52 66.30 64.66 400 776,600 -64.8
06/06/2024
65.52
 1,851,700 66.22 66.22 64.04 7,527 15,840 -0.7
05/06/2024
65.52
 1,702,700 66.30 66.46 65.52 363,500 100 30.8
04/06/2024
65.91
 2,560,800 65.36 66.69 64.90 202,700 28,800 14.6
03/06/2024
64.97
 1,669,500 65.91 65.91 64.74 12,700 421,200 -34.2
31/05/2024
65.36
 1,135,000 64.97 65.75 64.97 76,700 134,200 -4.8
30/05/2024
64.66
 2,861,500 64.04 65.91 63.96 32,400 795,300 -63.3
29/05/2024
64.43
 1,486,400 64.90 65.91 63.96 70,700 511,300 -36.7
28/05/2024
64.90
 1,617,200 64.74 65.52 64.51 296,600 361,000 -5.4
27/05/2024
64.66
 924,900 65.13 65.13 64.35 201,500 166,000 2.9
24/05/2024
65.13
 2,195,500 66.30 66.38 63.57 82,000 169,300 -7.3
23/05/2024
66.69
 1,530,900 65.36 66.69 65.13 79,500 10,000 5.9
22/05/2024
65.52
 1,682,000 67.08 67.31 65.13 40,600 42,400 -0.1
21/05/2024
66.53
 1,673,100 65.36 66.53 64.82 85,300 56,900 2.3
20/05/2024
65.44
 1,641,600 66.53 66.69 65.44 37,900 20,000 1.5
17/05/2024
66.14
 1,474,600 66.07 66.61 65.60 33,000 38,300 -0.5
16/05/2024
65.83
 2,152,900 65.29 66.53 65.05 40,600 9,600 2.6
15/05/2024
64.74
 1,560,500 64.66 65.29 64.12 8,600 154,400 -12.1
14/05/2024
64.19
 1,190,200 64.27 65.05 63.73 16,600 207,700 -15.7
13/05/2024
64.04
 2,522,700 65.68 65.68 63.57 47,100 238,800 -15.9
10/05/2024
65.21
 1,527,900 66.69 66.69 65.05 15,700 380,900 -30.6
09/05/2024
65.75
 2,112,100 66.22 67.31 65.75 11,200 342,100 -28.2
08/05/2024
66.22
 1,888,600 65.52 67.00 65.13 1,500 518,900 -43.6
07/05/2024
66.07
 2,709,700 65.75 68.25 64.97 163,200 490,900 -28.0
06/05/2024
65.68
 1,675,400 66.53 66.53 65.29 9,200 271,100 -22.1
03/05/2024
66.69
 4,046,100 66.30 66.69 64.35 202,300 139,700 5.3
02/05/2024
65.68
 1,654,100 66.14 66.14 64.97 63,600 319,700 -21.5
26/04/2024
65.68
 5,624,400 63.49 67.47 63.02 874,200 580,700 24.8
25/04/2024
63.49
 1,284,400 63.57 63.57 62.48 138,100 109,500 2.4
24/04/2024
63.41
 2,056,300 61.85 63.41 61.23 295,000 156,400 11.2
23/04/2024
61.62
 1,652,600 62.79 62.79 60.61 157,500 339,400 -14.2
22/04/2024
62.24
 864,700 63.18 63.18 62.01 25,000 2,400 1.8
19/04/2024
62.40
 1,664,600 62.40 63.02 61.15 369,600 13,300 28.5
17/04/2024
62.79
 3,455,800 61.62 63.41 61.54 917,200 146,400 62.1
16/04/2024
61.15
 2,020,200 61.07 61.62 59.75 0 300 -0.0
15/04/2024
61.07
 1,962,100 63.26 64.19 60.06 34,000 5,500 2.3
12/04/2024
63.73
 2,689,900 62.48 64.27 62.01 0 120,000 -9.7
11/04/2024
61.85
 644,300 60.45 61.85 60.45 1,300 0 0.1
10/04/2024
61.62
 901,800 61.39 62.32 61.07 5,400 0 0.4
09/04/2024
61.31
 649,700 61.07 61.31 60.37 30,700 0 2.4
08/04/2024
60.45
 909,200 60.92 61.39 60.06 62,500 1,400 4.8
05/04/2024
60.84
 1,262,500 61.85 62.09 60.84 0 5,400 -0.4
04/04/2024
62.24
 741,700 63.18 63.18 61.85 17,800 30,700 -1.0
03/04/2024
62.79
 2,768,100 62.56 64.97 62.09 700 102,800 -8.3
02/04/2024
62.56
 836,200 62.56 62.56 61.70 44,200 12,200 2.6
01/04/2024
62.01
 1,178,700 62.01 63.18 61.62 109,100 17,800 7.4
29/03/2024
62.17
 670,600 62.56 62.56 61.85 24,300 700 1.9
28/03/2024
62.40
 805,800 63.10 63.10 61.70 12,800 119,200 -8.5
27/03/2024
62.40
 1,632,800 61.85 63.18 61.15 81,500 259,100 -14.3
26/03/2024
61.54
 824,300 60.84 61.62 60.61 17,700 20,000 -0.2
25/03/2024
60.92
 1,314,200 61.54 62.09 60.53 40,500 17,200 1.8
22/03/2024
61.31
 1,198,000 61.62 61.78 60.61 91,500 81,500 0.8
21/03/2024
61.15
 1,022,500 62.09 62.09 60.53 48,000 17,700 2.4
20/03/2024
60.84
 2,051,700 60.06 61.31 59.51 262,200 40,500 17.3
19/03/2024
60.06
 1,982,800 60.14 60.84 59.28 316,500 207,700 8.4
18/03/2024
60.76
 3,034,800 62.17 62.17 58.27 633,900 88,000 41.9
15/03/2024
62.40
 1,794,500 62.63 62.79 61.85 747,400 296,200 36.0
14/03/2024
62.87
 1,814,700 63.73 64.12 62.56 331,800 316,300 1.2
13/03/2024
62.87
 2,526,800 61.85 64.19 61.46 73,800 381,700 -24.8
12/03/2024
61.15
 1,869,900 60.53 62.32 60.06 310,500 240,100 5.6
11/03/2024
60.53
 2,380,000 61.23 61.39 59.12 334,400 291,100 3.4
08/03/2024
61.07
 2,473,400 62.40 62.95 61.00 289,012 301,620 -0.7
07/03/2024
62.40
 2,342,600 61.46 62.63 60.84 739,900 620,200 9.4
06/03/2024
60.92
 1,523,000 62.24 62.24 60.84 336,346 473,100 -10.6
05/03/2024
62.40
 1,572,000 62.71 62.71 61.70 285,795 289,000 -0.3
04/03/2024
62.71
 2,141,500 63.65 63.65 62.01 686,246 807,912 -9.9
01/03/2024
62.79
 2,990,100 59.59 63.34 58.66 314,300 335,200 -1.9

Chính sách bảo mật | Điều khoản sử dụng |