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)
04/10/2023
50.00
 1,956,500 48.75 51.56 47.66 685,800 484,100 13.0
03/10/2023
48.75
 2,320,100 50.93 50.93 48.36 57,400 13,400 2.8
02/10/2023
50.93
 1,395,200 51.71 53.04 50.78 17,400 257,900 -16.1
29/09/2023
51.71
 1,406,800 51.32 52.42 50.39 128,000 348,300 -14.5
28/09/2023
51.32
 3,327,100 49.92 53.04 49.53 5,900 997,200 -65.6
27/09/2023
49.92
 1,675,300 47.35 49.92 47.11 376,200 208,200 10.2
26/09/2023
47.35
 1,236,600 46.88 48.44 46.57 197,200 9,300 11.5
25/09/2023
46.88
 1,880,300 49.92 50.15 46.88 714,900 244,200 29.3
22/09/2023
49.92
 2,135,700 50.70 50.70 48.91 409,500 406,500 0.1
21/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
21/09/2023
50.70
 1,508,800 50.00 50.78 49.69 157,900 96,800 3.9
20/09/2023
50.00
 1,784,600 48.64 50.68 49.17 565,200 266,000 19.9
19/09/2023
48.64
 2,703,900 47.80 49.85 48.26 557,500 765,300 -13.2
18/09/2023
47.80
 1,379,600 48.41 49.17 47.80 0 0 0
15/09/2023
48.41
 1,471,800 48.56 49.09 47.80 114,400 592,500 -30.6
14/09/2023
48.56
 1,916,300 49.62 50.91 48.26 140,700 557,500 -26.7
13/09/2023
49.62
 1,897,100 48.86 50.60 47.65 71,900 81,700 -0.6
12/09/2023
48.86
 1,410,100 47.80 48.86 47.65 0 114,400 -7.3
11/09/2023
47.80
 1,704,300 49.01 50.07 47.65 108,000 206,700 -6.2
08/09/2023
49.01
 2,434,000 48.33 50.68 47.65 0 71,900 -4.6
07/09/2023
48.33
 1,728,600 48.41 49.17 48.18 243,500 15,000 14.8
06/09/2023
48.41
 1,221,600 48.11 48.71 47.65 154,100 141,000 0.9
05/09/2023
48.11
 2,707,400 47.43 48.79 46.82 740,500 62,000 43.1
31/08/2023
47.43
 5,998,900 44.40 47.50 44.63 2,123,800 243,500 116.1
30/08/2023
44.40
 2,027,500 42.74 44.40 42.74 1,177,100 154,000 59.3
29/08/2023
42.74
 864,900 41.98 42.74 42.21 471,200 59,200 23.1
28/08/2023
41.98
 499,800 41.83 41.98 41.30 141,600 224,600 -4.5
25/08/2023
41.83
 506,100 41.98 42.06 40.92 66,800 147,500 -4.4
24/08/2023
41.98
 1,072,500 40.85 41.98 40.77 478,400 165,700 17.2
23/08/2023
40.85
 376,300 40.85 41.22 40.62 89,600 27,400 3.4
22/08/2023
40.85
 1,037,900 41.00 41.45 40.16 545,000 384,600 8.7
21/08/2023
41.00
 1,225,000 39.48 41.53 38.73 729,700 5,300 38.8
18/08/2023
39.48
 1,710,800 41.75 41.75 39.48 246,500 129,700 6.1
17/08/2023
41.75
 708,900 42.21 42.28 41.53 15,700 109,400 -5.2
16/08/2023
42.21
 580,200 42.36 42.51 42.13 106,500 26,300 4.5
15/08/2023
42.36
 630,100 42.13 42.66 41.90 700 127,800 -7.1
14/08/2023
42.13
 695,500 41.75 42.51 41.75 1,200 4,500 -0.2
11/08/2023
41.75
 955,900 42.59 42.81 41.60 6,600 30,500 -1.3
10/08/2023
42.59
 1,399,500 43.57 43.57 42.59 200,700 296,300 -5.5
09/08/2023
43.57
 965,600 44.25 44.25 43.42 176,800 295,100 -6.8
08/08/2023
44.25
 1,591,600 43.80 44.55 43.49 108,300 500,700 -22.8
07/08/2023
43.80
 1,533,800 43.87 44.85 43.80 401,400 232,700 9.9
04/08/2023
43.87
 4,239,100 42.81 43.87 42.66 3,808,800 1,312,800 144.4
03/08/2023
42.81
 959,100 42.81 43.11 42.51 125,800 57,600 3.9
02/08/2023
42.81
 1,499,800 43.19 43.34 42.59 48,200 23,600 1.4
01/08/2023
43.19
 1,324,100 44.40 44.48 43.19 190,800 282,200 -5.3
31/07/2023
44.40
 2,340,700 43.64 45.69 43.87 174,900 36,800 8.1
28/07/2023
43.64
 958,000 43.49 43.80 43.11 248,800 41,000 11.9
27/07/2023
43.49
 1,277,800 43.04 43.64 42.74 138,700 22,500 6.6
26/07/2023
43.04
 1,323,100 44.17 44.32 42.96 69,700 42,000 1.5
25/07/2023
44.17
 1,103,600 44.48 44.85 43.87 529,600 136,100 23.0
24/07/2023
44.48
 1,995,800 43.49 45.23 43.49 357,500 208,300 8.9
21/07/2023
43.49
 954,900 43.27 43.80 43.19 128,900 200,300 -4.1
20/07/2023
43.27
 728,100 43.11 43.49 42.96 79,800 101,500 -1.2
19/07/2023
43.11
 1,167,400 43.64 44.17 42.89 197,600 147,400 3.0
18/07/2023
43.64
 1,348,900 43.04 44.02 43.04 149,900 315,700 -9.5
17/07/2023
43.04
 1,599,800 43.11 43.64 42.74 333,400 474,700 -8.1
14/07/2023
43.11
 864,500 43.27 43.64 42.81 7,800 1,700 0.3
13/07/2023
43.27
 1,025,600 43.19 43.49 42.81 70,600 24,800 2.6
12/07/2023
43.19
 919,400 42.89 43.49 42.89 365,400 216,400 8.5
11/07/2023
42.89
 2,642,800 42.13 43.80 42.28 13,700 817,000 -45.8
10/07/2023
42.13
 1,137,100 42.21 42.36 41.75 181,600 404,800 -12.4
07/07/2023
42.21
 2,437,800 40.47 42.36 40.24 743,100 2,300 40.8
06/07/2023
40.47
 1,054,100 40.69 40.77 39.94 254,200 100,000 8.2
05/07/2023
40.69
 863,400 40.39 41.15 40.39 138,300 8,500 7.0
04/07/2023
40.39
 752,100 39.79 40.77 39.86 8,200 500 0.4
03/07/2023
39.79
 830,000 39.26 39.94 39.26 28,000 2,900 1.3
30/06/2023
39.26
 458,900 39.18 39.94 39.03 113,800 110,000 0.2
29/06/2023
39.18
 828,300 39.94 39.94 39.18 99,100 34,700 3.3
28/06/2023
39.94
 559,800 40.01 40.32 39.86 144,600 44,300 5.3
27/06/2023
40.01
 1,422,800 39.48 40.77 39.41 98,700 283,900 -9.8
26/06/2023
39.48
 626,100 39.79 40.09 39.11 72,600 148,200 -4.0
23/06/2023
39.79
 1,100,500 39.18 39.79 39.11 446,500 22,300 22.2
22/06/2023
39.18
 885,700 39.18 39.71 39.11 189,400 1,900 9.7
21/06/2023
39.18
 884,000 38.58 39.26 38.42 92,100 102,000 -0.5
20/06/2023
38.58
 493,900 37.97 38.58 37.97 102,200 128,900 -1.4
19/06/2023
37.97
 545,600 38.27 38.42 37.90 74,400 230,000 -7.8
16/06/2023
38.27
 721,500 38.12 38.73 38.12 229,300 1,700 11.6
15/06/2023
38.12
 472,900 38.20 38.73 37.90 126,300 285,700 -8.0
14/06/2023
38.20
 422,800 38.58 38.95 38.20 20,700 123,300 -5.2
13/06/2023
38.58
 494,000 39.03 39.03 38.58 77,900 10,500 3.4
12/06/2023
39.03
 808,200 38.88 39.26 38.73 186,000 6,200 9.3
09/06/2023
38.88
 1,065,600 37.82 38.95 37.90 388,800 309,500 4.1
08/06/2023
37.82
 1,060,300 38.58 38.88 37.78 13,300 133,500 -6.1
07/06/2023
38.58
 1,398,300 39.33 39.41 38.50 111,600 310,400 -10.2
06/06/2023
39.33
 461,500 39.33 39.79 39.03 9,000 1,200 0.4
05/06/2023
39.33
 1,102,900 38.88 40.09 38.65 118,100 250,800 -6.8
02/06/2023
38.88
 1,672,100 38.58 39.26 38.58 302,800 904,300 -31.0
01/06/2023
38.58
 1,135,200 37.90 38.65 37.82 394,000 235,700 8.0
31/05/2023
37.90
 479,600 37.90 38.05 37.74 0 166,600 -8.3
30/05/2023
37.90
 908,100 37.67 38.12 37.63 75,500 301,100 -11.3
29/05/2023
37.67
 156,500 37.52 37.82 37.56 4,500 33,700 -1.5
26/05/2023
37.52
 368,000 37.67 37.90 37.52 76,000 157,500 -4.1
25/05/2023
37.67
 191,200 37.97 38.12 37.67 100,100 22,000 3.9
24/05/2023
37.97
 456,200 37.48 38.27 37.52 300,000 75,100 11.3
23/05/2023
37.48
 283,100 37.44 37.74 37.44 2,500 0 0.1
22/05/2023
37.44
 486,600 38.35 38.50 37.40 4,100 56,300 -2.6
19/05/2023
38.35
 211,900 38.65 38.88 38.05 3,000 3,100 -0.0
18/05/2023
38.65
 1,342,600 37.74 38.73 37.82 862,300 501,000 18.3
17/05/2023
37.74
 415,500 37.90 38.12 37.52 237,300 38,200 10.0
16/05/2023
37.90
 972,800 37.78 38.12 37.78 585,100 593,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng |