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)
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
22/09/2022
37.21
 512,800 36.41 37.32 36.07 206,300 20,000 9.1
21/09/2022
36.41
 669,800 36.45 36.60 35.92 376,700 208,200 8.1
20/09/2022
36.45
 697,300 35.69 36.45 35.73 382,600 133,815 11.9
19/09/2022
35.69
 1,317,200 37.21 37.21 35.54 200,200 336,000 -6.4
16/09/2022
37.21
 700,800 37.74 37.74 37.13 142,400 121,519 1.0
15/09/2022
37.74
 624,300 37.74 37.97 37.62 424,620 149,930 15.1
14/09/2022
37.74
 707,800 37.24 37.81 36.68 307,800 3,250 2.5
13/09/2022
37.24
 409,100 37.32 37.55 37.21 150,000 26,350 2.5
12/09/2022
37.32
 921,000 37.59 37.59 37.13 317,400 231,759 13.0
09/09/2022
37.59
 726,600 36.45 37.59 36.49 272,500 10,800 13.0
08/09/2022
36.45
 983,800 36.94 37.32 36.22 164,600 123,200 2.0
07/09/2022
36.94
 1,838,300 38.57 38.57 36.90 47,500 229,200 -8.8
06/09/2022
38.57
 611,700 38.80 39.10 38.57 36,300 231,900 -9.9
05/09/2022
38.80
 823,300 38.57 39.26 38.35 102,000 109,000 -0.4
31/08/2022
38.57
 633,200 38.12 38.88 37.97 27,700 75,400 -2.4
30/08/2022
38.12
 1,006,800 38.80 39.26 38.12 36,000 105,400 -3.5
29/08/2022
38.80
 1,294,700 39.48 39.48 38.19 21,200 246,500 -11.5
26/08/2022
39.48
 798,300 40.02 40.24 39.33 27,800 45,600 -0.9
25/08/2022
40.02
 1,257,600 39.56 40.17 39.33 322,500 1,000 16.9
24/08/2022
39.56
 766,500 39.79 39.86 39.41 131,200 44,800 4.5
23/08/2022
39.79
 777,700 39.03 39.79 38.57 411,500 49,200 19.0
22/08/2022
39.03
 849,000 39.48 39.64 38.73 110,100 25,100 4.4
19/08/2022
39.48
 832,100 39.86 40.47 39.48 302,900 8,200 15.3
18/08/2022
39.86
 822,700 39.94 40.02 39.48 310,200 3,300 16.1
17/08/2022
39.94
 920,300 40.40 40.78 39.94 271,400 17,800 13.3
16/08/2022
40.40
 2,285,700 39.86 40.85 39.79 685,100 363,900 17.1
15/08/2022
39.86
 1,214,300 39.33 40.24 39.33 348,500 16,700 17.4
12/08/2022
39.33
 904,700 39.10 39.41 38.80 183,200 0 9.5
11/08/2022
39.10
 1,459,000 39.48 40.02 38.95 243,500 19,100 11.6
10/08/2022
39.48
 514,200 39.79 40.09 39.41 3,300 600 0.1
09/08/2022
39.79
 1,394,100 39.48 40.32 39.64 161,300 358,900 -10.4
08/08/2022
39.48
 1,790,500 39.41 39.71 38.95 169,900 967,500 -41.5
05/08/2022
39.41
 1,128,700 39.18 39.79 39.18 729,800 519,000 10.9
04/08/2022
39.18
 1,674,300 40.09 40.24 38.95 226,400 440,000 -11.0
03/08/2022
40.09
 1,487,900 39.48 40.40 38.95 264,700 112,000 8.1
02/08/2022
39.48
 1,404,400 39.86 40.09 38.95 10,100 28,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |