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)
17/02/2023
40.55
 542,900 40.63 41.88 40.55 38,900 327,400 -15.0
16/02/2023
40.63
 194,700 40.24 41.25 40.24 3,000 112,500 -5.7
15/02/2023
40.24
 199,000 40.24 40.94 40.16 1,400 8,020 -0.3
14/02/2023
40.24
 215,200 40.48 41.10 40.24 190,600 215,800 -1.3
13/02/2023
40.48
 438,400 40.94 41.25 39.46 155,700 0 8.1
10/02/2023
40.94
 215,300 41.88 41.88 40.94 78,554 38,400 2.1
09/02/2023
41.88
 533,000 40.55 42.11 40.55 333,900 313,700 1.1
08/02/2023
40.55
 482,400 41.72 42.11 40.55 450,000 455,700 -0.3
07/02/2023
41.72
 353,500 43.74 43.74 41.72 50,000 91,549 -2.2
06/02/2023
43.74
 855,700 42.50 43.74 40.94 92,200 125,900 -1.9
03/02/2023
42.50
 3,204,300 41.25 42.50 40.09 50 150,000 -8.2
02/02/2023
41.25
 781,900 40.09 41.25 39.85 550,400 550,002 0.0
01/02/2023
40.09
 946,000 41.25 42.03 40.01 375,600 344,003 1.6
31/01/2023
41.25
 1,187,800 40.16 41.64 40.01 172,200 171,350 0.0
30/01/2023
40.16
 662,300 40.40 40.63 39.70 370,000 370,400 -0.0
27/01/2023
40.40
 734,100 39.78 40.71 39.78 205,050 230,300 -1.3
19/01/2023
39.78
 923,000 37.98 39.85 38.10 1,000 900 0.0
18/01/2023
37.98
 714,200 37.36 38.14 37.32 43,600 25,600 0.9
17/01/2023
37.36
 822,100 36.58 37.83 36.82 100 5,050 -0.2
16/01/2023
36.58
 417,700 37.17 37.21 36.58 106,000 101,000 0.2
13/01/2023
37.17
 131,400 37.17 37.32 36.74 100,050 118,000 -0.9
12/01/2023
37.17
 94,000 36.97 37.36 36.82 0 100 -0.0
11/01/2023
36.97
 260,200 37.32 37.40 36.97 1,700 6,000 -0.2
10/01/2023
37.32
 485,900 36.82 37.36 36.66 0 50 -0.0
09/01/2023
36.82
 268,900 36.27 36.90 36.43 0 0 1.0
06/01/2023
36.27
 362,500 35.84 37.13 36.23 141,400 1,700 6.5
05/01/2023
35.84
 551,800 35.81 36.54 35.81 456,600 451,500 0.2
04/01/2023
35.81
 487,100 35.81 37.36 35.81 0 0 -6.3
03/01/2023
35.81
 537,800 35.34 35.96 35.34 373,600 511,400 -6.3
30/12/2022
35.34
 178,100 35.34 35.81 35.03 600 5,100 -0.2
29/12/2022
35.34
 192,700 35.46 36.51 35.10 2,600 0 0.1
28/12/2022
35.46
 317,500 35.73 36.51 35.46 120,500 3,600 5.3
27/12/2022
35.73
 135,600 34.72 35.73 34.40 77,500 600 3.5
26/12/2022
34.72
 52,900 35.81 35.81 34.72 400 2,600 -0.1
23/12/2022
35.81
 38,800 35.96 36.27 35.73 1,100 1,500 -0.0
22/12/2022
35.96
 143,900 35.42 36.04 35.42 95,400 0 4.4
21/12/2022
35.42
 243,700 34.79 35.73 34.79 200,100 0 9.1
20/12/2022
34.79
 258,300 36.19 36.19 34.72 0 2,400 -0.1
19/12/2022
36.19
 274,900 36.58 37.25 36.19 34,000 157,300 -5.7
16/12/2022
36.58
 405,600 37.13 37.52 36.58 200 226,100 -10.6
15/12/2022
37.13
 303,400 37.05 37.52 36.82 30,342 154,300 -5.9
14/12/2022
37.05
 305,700 37.21 37.75 36.58 5,800 77,400 -3.4
13/12/2022
37.21
 155,300 37.01 37.36 36.90 17,900 200 0.8
12/12/2022
37.01
 278,000 37.09 38.06 36.62 0 100 -0.0
09/12/2022
37.09
 236,900 37.71 37.83 37.05 297,300 275,350 1.0
08/12/2022
37.71
 518,900 37.83 38.37 37.36 208,300 0 10.1
07/12/2022
37.83
 243,700 37.75 37.98 37.44 23,400 28,550 -0.3
06/12/2022
37.75
 845,500 37.36 38.84 37.36 14,900 20,600 -0.3
05/12/2022
37.36
 730,900 36.58 38.14 37.01 479,500 2,086 22.9
02/12/2022
36.58
 350,100 36.04 36.82 35.73 101,900 160,500 -2.8
01/12/2022
36.04
 356,500 36.90 37.44 35.96 410,800 407,400 0.2
30/11/2022
36.90
 1,267,300 36.58 38.14 36.58 955,300 648,200 14.6
29/11/2022
36.58
 329,100 35.96 36.82 35.96 280,000 243,600 1.7
28/11/2022
35.96
 339,800 35.81 37.28 35.10 110,900 45,400 3.0
25/11/2022
35.81
 1,458,700 35.81 37.91 35.42 1,250,800 919,300 15.2
24/11/2022
35.81
 790,900 34.09 35.88 32.89 588,800 2,300 27.0
23/11/2022
34.09
 386,900 33.28 34.09 33.28 270,400 2,900 11.7
22/11/2022
33.28
 509,600 32.54 34.02 32.54 442,900 1,900 18.9
21/11/2022
32.54
 377,800 32.93 34.17 32.54 204,900 46,200 6.6
18/11/2022
32.93
 456,300 32.77 33.47 31.52 274,500 101,400 7.3
17/11/2022
32.77
 701,200 32.30 33.70 30.90 544,800 129,914 17.5
16/11/2022
32.30
 1,578,600 30.43 32.30 28.33 1,013,400 177,079 34.7
15/11/2022
30.43
 874,500 32.69 32.69 30.43 260,805 3,420 10.1
14/11/2022
32.69
 999,000 34.48 34.79 32.69 634,100 668,700 -1.5
11/11/2022
34.48
 1,102,500 34.13 35.26 34.13 953,300 681,100 12.1
10/11/2022
34.13
 712,700 35.42 35.49 33.08 400,800 2,200 17.5
09/11/2022
35.42
 320,400 36.27 37.28 35.26 68,600 16,100 2.4
08/11/2022
36.27
 595,000 37.28 37.52 36.27 284,300 215,300 3.2
07/11/2022
37.28
 893,800 37.91 37.91 36.74 322,301 6,330 15.1
04/11/2022
37.91
 2,451,400 36.82 37.91 34.64 175,200 1,065,900 -43.4
03/11/2022
36.82
 488,400 35.61 36.82 35.26 14,000 10,300 0.2
02/11/2022
35.61
 538,300 36.00 36.04 35.61 68,000 193,700 -5.8
01/11/2022
36.00
 316,000 35.77 36.19 35.92 7,400 52,000 -2.1
31/10/2022
35.77
 328,700 36.12 36.35 35.26 146,900 1,000 6.7
28/10/2022
36.12
 742,800 35.73 36.19 35.57 642,703 92,020 25.6
27/10/2022
35.73
 518,500 33.47 35.73 33.08 321,400 9,500 13.9
26/10/2022
33.47
 970,600 33.16 33.74 33.08 524,300 0 22.4
25/10/2022
33.16
 1,768,700 33.31 33.55 31.02 463,100 242,800 9.5
24/10/2022
33.31
 952,800 35.81 36.12 33.31 12,500 208,900 -8.7
21/10/2022
35.81
 1,373,000 37.87 37.87 35.22 145,000 561,300 -19.5
20/10/2022
37.87
 579,700 37.67 37.98 37.52 142,800 45,100 4.8
19/10/2022
37.67
 630,700 37.13 37.75 37.13 151,200 178,700 -1.3
18/10/2022
37.13
 758,200 37.21 37.71 37.13 152,500 280,900 -6.1
17/10/2022
37.21
 460,600 37.13 37.36 36.58 129,200 233,609 -5.0
14/10/2022
37.13
 691,600 37.67 37.83 36.97 229,300 374,100 -6.9
13/10/2022
37.67
 608,200 37.36 37.75 36.78 389,020 201,900 9.1
12/10/2022
37.36
 564,100 36.70 37.91 36.70 147,000 8,800 6.6
11/10/2022
36.70
 777,000 37.75 38.02 36.58 161,900 58,059 4.9
10/10/2022
37.75
 1,079,300 36.93 38.57 36.04 155,500 123,700 1.5
07/10/2022: Cổ tức tiền mặt tỉ lệ: 12%
07/10/2022
36.93
 1,246,200 37.21 37.60 35.65 180,500 263,000 -3.9
06/10/2022
37.21
 1,167,000 37.93 38.12 35.69 143,500 229,600 -4.2
05/10/2022
37.93
 1,170,300 36.90 37.93 37.17 511,900 41,400 23.5
04/10/2022
36.90
 1,718,400 36.03 37.43 35.84 531,700 127,300 19.7
03/10/2022
36.03
 1,545,900 36.45 37.70 35.61 131,300 280,970 -7.1
30/09/2022
36.45
 1,357,900 35.95 36.52 35.76 186,000 167,700 0.9
29/09/2022
35.95
 961,900 35.31 36.26 35.54 601,400 6,000 28.2
28/09/2022
35.31
 695,400 35.99 36.26 35.08 10,500 283,100 -12.7
27/09/2022
35.99
 458,400 35.99 36.30 35.69 72,000 112,600 -1.9
26/09/2022
35.99
 753,000 36.98 36.98 35.54 127,700 43,630 4.0
23/09/2022
36.98
 507,100 37.21 37.59 36.90 106,300 7,000 4.8

Chính sách bảo mật | Điều khoản sử dụng |