CTCP Gemadept (gmd)

75.90
-0.90
(-1.17%)
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
(2026-02-11) 		5.50 7.71% 52,701,600 10,859,700 852.7
71.30
84.40
75.90
2 tháng
(2026-01-12) 		13.80 21.90% 103,294,100 18,714,200 1,404.6
62.90
84.40
75.90
3 tháng
(2025-12-15) 		18.30 31.28% 120,376,900 23,162,400 1,675.5
58.40
84.40
75.90
6 tháng
(2025-09-15) 		3 4.07% 253,969,800 29,327,700 2,121.2
57.40
84.40
75.90
12 tháng
(2025-03-18) 		19.22 33.37% 624,066,600 26,828,698 1,934.6
40.84
84.40
75.90
24 tháng
(2024-03-25) 		14.11 22.51% 913,521,200 10,223,229 891.3
40.84
84.40
75.90
36 tháng
(2023-03-29) 		37.18 93.84% 1,204,530,200 15,779,865 1,261.9
38.22
84.40
75.90
60 tháng
(2021-04-08) 		50.66 193.83% 2,270,587,300 51,343,302 2,817.6
23.69
84.40
75.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
44.45
 919,400 44.13 44.76 44.13 365,400 216,400 8.5
11/07/2023
44.13
 2,642,800 43.36 45.07 43.51 13,700 817,000 -45.8
10/07/2023
43.36
 1,137,100 43.43 43.59 42.97 181,600 404,800 -12.4
07/07/2023
43.43
 2,437,800 41.64 43.59 41.41 743,100 2,300 40.8
06/07/2023
41.64
 1,054,100 41.88 41.95 41.10 254,200 100,000 8.2
05/07/2023
41.88
 863,400 41.57 42.34 41.57 138,300 8,500 7.0
04/07/2023
41.57
 752,100 40.94 41.95 41.02 8,200 500 0.4
03/07/2023
40.94
 830,000 40.40 41.10 40.40 28,000 2,900 1.3
30/06/2023
40.40
 458,900 40.32 41.10 40.16 113,800 110,000 0.2
29/06/2023
40.32
 828,300 41.10 41.10 40.32 99,100 34,700 3.3
28/06/2023
41.10
 559,800 41.18 41.49 41.02 144,600 44,300 5.3
27/06/2023
41.18
 1,422,800 40.63 41.95 40.55 98,700 283,900 -9.8
26/06/2023
40.63
 626,100 40.94 41.25 40.24 72,600 148,200 -4.0
23/06/2023
40.94
 1,100,500 40.32 40.94 40.24 446,500 22,300 22.2
22/06/2023
40.32
 885,700 40.32 40.86 40.24 189,400 1,900 9.7
21/06/2023
40.32
 884,000 39.70 40.40 39.54 92,100 102,000 -0.5
20/06/2023
39.70
 493,900 39.07 39.70 39.07 102,200 128,900 -1.4
19/06/2023
39.07
 545,600 39.39 39.54 39.00 74,400 230,000 -7.8
16/06/2023
39.39
 721,500 39.23 39.85 39.23 229,300 1,700 11.6
15/06/2023
39.23
 472,900 39.31 39.85 39.00 126,300 285,700 -8.0
14/06/2023
39.31
 422,800 39.70 40.09 39.31 20,700 123,300 -5.2
13/06/2023
39.70
 494,000 40.16 40.16 39.70 77,900 10,500 3.4
12/06/2023
40.16
 808,200 40.01 40.40 39.85 186,000 6,200 9.3
09/06/2023
40.01
 1,065,600 38.92 40.09 39.00 388,800 309,500 4.1
08/06/2023
38.92
 1,060,300 39.70 40.01 38.88 13,300 133,500 -6.1
07/06/2023
39.70
 1,398,300 40.48 40.55 39.62 111,600 310,400 -10.2
06/06/2023
40.48
 461,500 40.48 40.94 40.16 9,000 1,200 0.4
05/06/2023
40.48
 1,102,900 40.01 41.25 39.78 118,100 250,800 -6.8
02/06/2023
40.01
 1,672,100 39.70 40.40 39.70 302,800 904,300 -31.0
01/06/2023
39.70
 1,135,200 39.00 39.78 38.92 394,000 235,700 8.0
31/05/2023
39.00
 479,600 39.00 39.15 38.84 0 166,600 -8.3
30/05/2023
39.00
 908,100 38.76 39.23 38.72 75,500 301,100 -11.3
29/05/2023
38.76
 156,500 38.61 38.92 38.65 4,500 33,700 -1.5
26/05/2023
38.61
 368,000 38.76 39.00 38.61 76,000 157,500 -4.1
25/05/2023
38.76
 191,200 39.07 39.23 38.76 100,100 22,000 3.9
24/05/2023
39.07
 456,200 38.57 39.39 38.61 300,000 75,100 11.3

Chính sách bảo mật | Điều khoản sử dụng |