CTCP Gemadept (gmd)

77.30
0.70
(0.91%)
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
(2026-08-19) 		-2 -2.54% 20,986,400 -3,722,960 -269.8
62
79.80
77.30
2 tháng
(2026-07-20) 		0.60 0.79% 52,607,400 -4,412,960 -319.3
62
79.80
77.30
3 tháng
(2026-06-22) 		1 1.32% 79,246,600 -7,420,360 -541.0
62
79.80
77.30
6 tháng
(2026-03-23) 		6.63 9.48% 166,387,400 -8,542,360 -629.3
58.89
79.80
77.30
12 tháng
(2025-09-23) 		9.06 13.42% 416,460,000 18,115,140 1,301.7
55.78
82.02
77.30
24 tháng
(2024-09-30) 		14.12 22.61% 934,308,400 9,118,000 367.4
39.69
82.02
77.30
36 tháng
(2023-10-04) 		26.60 53.21% 1,258,711,700 9,923,367 406.8
39.69
82.02
77.30
60 tháng
(2021-10-14) 		38.82 102.76% 2,061,937,700 39,488,394 1,839.6
29.58
82.02
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
31.84
 701,200 31.39 32.75 30.03 544,800 129,914 17.5
16/11/2022
31.39
 1,578,600 29.58 31.39 27.53 1,013,400 177,079 34.7
15/11/2022
29.58
 874,500 31.77 31.77 29.58 260,805 3,420 10.1
14/11/2022
31.77
 999,000 33.51 33.81 31.77 634,100 668,700 -1.5
11/11/2022
33.51
 1,102,500 33.17 34.26 33.17 953,300 681,100 12.1
10/11/2022
33.17
 712,700 34.42 34.49 32.15 400,800 2,200 17.5
09/11/2022
34.42
 320,400 35.25 36.23 34.26 68,600 16,100 2.4
08/11/2022
35.25
 595,000 36.23 36.46 35.25 284,300 215,300 3.2
07/11/2022
36.23
 893,800 36.84 36.84 35.70 322,301 6,330 15.1
04/11/2022
36.84
 2,451,400 35.78 36.84 33.66 175,200 1,065,900 -43.4
03/11/2022
35.78
 488,400 34.61 35.78 34.26 14,000 10,300 0.2
02/11/2022
34.61
 538,300 34.98 35.02 34.61 68,000 193,700 -5.8
01/11/2022
34.98
 316,000 34.76 35.17 34.91 7,400 52,000 -2.1
31/10/2022
34.76
 328,700 35.10 35.32 34.26 146,900 1,000 6.7
28/10/2022
35.10
 742,800 34.72 35.17 34.57 642,703 92,020 25.6
27/10/2022
34.72
 518,500 32.52 34.72 32.15 321,400 9,500 13.9
26/10/2022
32.52
 970,600 32.22 32.79 32.15 524,300 0 22.4
25/10/2022
32.22
 1,768,700 32.37 32.60 30.14 463,100 242,800 9.5
24/10/2022
32.37
 952,800 34.79 35.10 32.37 12,500 208,900 -8.7
21/10/2022
34.79
 1,373,000 36.80 36.80 34.23 145,000 561,300 -19.5
20/10/2022
36.80
 579,700 36.61 36.91 36.46 142,800 45,100 4.8
19/10/2022
36.61
 630,700 36.08 36.69 36.08 151,200 178,700 -1.3
18/10/2022
36.08
 758,200 36.16 36.65 36.08 152,500 280,900 -6.1
17/10/2022
36.16
 460,600 36.08 36.31 35.55 129,200 233,609 -5.0
14/10/2022
36.08
 691,600 36.61 36.76 35.93 229,300 374,100 -6.9
13/10/2022
36.61
 608,200 36.31 36.69 35.74 389,020 201,900 9.1
12/10/2022
36.31
 564,100 35.66 36.84 35.66 147,000 8,800 6.6
11/10/2022
35.66
 777,000 36.69 36.95 35.55 161,900 58,059 4.9
10/10/2022
36.69
 1,079,300 35.89 37.48 35.02 155,500 123,700 1.5
07/10/2022: Cổ tức tiền mặt tỉ lệ: 12%
07/10/2022
35.89
 1,246,200 36.16 36.53 34.64 180,500 263,000 -3.9
06/10/2022
36.16
 1,167,000 36.86 37.04 34.68 143,500 229,600 -4.2
05/10/2022
36.86
 1,170,300 35.86 36.86 36.12 511,900 41,400 23.5
04/10/2022
35.86
 1,718,400 35.01 36.38 34.83 531,700 127,300 19.7
03/10/2022
35.01
 1,545,900 35.42 36.64 34.61 131,300 280,970 -7.1
30/09/2022
35.42
 1,357,900 34.94 35.49 34.75 186,000 167,700 0.9
29/09/2022
34.94
 961,900 34.31 35.23 34.53 601,400 6,000 28.2
28/09/2022
34.31
 695,400 34.98 35.23 34.09 10,500 283,100 -12.7
27/09/2022
34.98
 458,400 34.98 35.27 34.68 72,000 112,600 -1.9
26/09/2022
34.98
 753,000 35.93 35.93 34.53 127,700 43,630 4.0
23/09/2022
35.93
 507,100 36.16 36.52 35.86 106,300 7,000 4.8
22/09/2022
36.16
 512,800 35.38 36.27 35.05 206,300 20,000 9.1
21/09/2022
35.38
 669,800 35.42 35.57 34.90 376,700 208,200 8.1
20/09/2022
35.42
 697,300 34.68 35.42 34.72 382,600 133,815 11.9
19/09/2022
34.68
 1,317,200 36.16 36.16 34.53 200,200 336,000 -6.4
16/09/2022
36.16
 700,800 36.67 36.67 36.08 142,400 121,519 1.0
15/09/2022
36.67
 624,300 36.67 36.89 36.56 424,620 149,930 15.1
14/09/2022
36.67
 707,800 36.19 36.75 35.64 307,800 3,250 2.5
13/09/2022
36.19
 409,100 36.27 36.49 36.16 150,000 26,350 2.5
12/09/2022
36.27
 921,000 36.52 36.52 36.08 317,400 231,759 13.0
09/09/2022
36.52
 726,600 35.42 36.52 35.45 272,500 10,800 13.0
08/09/2022
35.42
 983,800 35.90 36.27 35.20 164,600 123,200 2.0
07/09/2022
35.90
 1,838,300 37.48 37.48 35.86 47,500 229,200 -8.8
06/09/2022
37.48
 611,700 37.71 38.00 37.48 36,300 231,900 -9.9
05/09/2022
37.71
 823,300 37.48 38.15 37.26 102,000 109,000 -0.4
31/08/2022
37.48
 633,200 37.04 37.78 36.89 27,700 75,400 -2.4
30/08/2022
37.04
 1,006,800 37.71 38.15 37.04 36,000 105,400 -3.5
29/08/2022
37.71
 1,294,700 38.37 38.37 37.11 21,200 246,500 -11.5
26/08/2022
38.37
 798,300 38.89 39.11 38.22 27,800 45,600 -0.9
25/08/2022
38.89
 1,257,600 38.44 39.03 38.22 322,500 1,000 16.9
24/08/2022
38.44
 766,500 38.66 38.74 38.30 131,200 44,800 4.5
23/08/2022
38.66
 777,700 37.93 38.66 37.48 411,500 49,200 19.0
22/08/2022
37.93
 849,000 38.37 38.52 37.63 110,100 25,100 4.4
19/08/2022
38.37
 832,100 38.74 39.33 38.37 302,900 8,200 15.3
18/08/2022
38.74
 822,700 38.81 38.89 38.37 310,200 3,300 16.1
17/08/2022
38.81
 920,300 39.25 39.62 38.81 271,400 17,800 13.3
16/08/2022
39.25
 2,285,700 38.74 39.70 38.66 685,100 363,900 17.1
15/08/2022
38.74
 1,214,300 38.22 39.11 38.22 348,500 16,700 17.4
12/08/2022
38.22
 904,700 38.00 38.30 37.71 183,200 0 9.5
11/08/2022
38.00
 1,459,000 38.37 38.89 37.85 243,500 19,100 11.6
10/08/2022
38.37
 514,200 38.66 38.96 38.30 3,300 600 0.1
09/08/2022
38.66
 1,394,100 38.37 39.18 38.52 161,300 358,900 -10.4
08/08/2022
38.37
 1,790,500 38.30 38.59 37.85 169,900 967,500 -41.5
05/08/2022
38.30
 1,128,700 38.07 38.66 38.07 729,800 519,000 10.9
04/08/2022
38.07
 1,674,300 38.96 39.11 37.85 226,400 440,000 -11.0
03/08/2022
38.96
 1,487,900 38.37 39.25 37.85 264,700 112,000 8.1
02/08/2022
38.37
 1,404,400 38.74 38.96 37.85 10,100 28,000 -0.9
01/08/2022
38.74
 1,816,000 36.89 38.74 37.63 636,800 31,900 31.8
29/07/2022
36.89
 1,519,800 36.89 38.15 36.89 56,500 76,200 -1.0
28/07/2022
36.89
 927,900 36.89 37.71 35.05 23,700 38,400 -0.7
27/07/2022
36.89
 453,900 37.19 37.48 36.52 26,200 100,000 -3.7
26/07/2022
37.19
 677,300 36.89 37.71 36.89 257,000 0 13.0
25/07/2022
36.89
 435,400 37.48 37.56 36.89 37,500 200 1.9
22/07/2022
37.48
 1,180,400 37.34 38.66 37.48 153,900 2,700 9.4
21/07/2022
37.34
 755,500 37.63 37.63 36.86 160,000 61,100 5.0
20/07/2022
37.63
 1,526,100 36.16 37.85 36.30 328,100 74,000 13.0
19/07/2022
36.16
 750,600 35.93 36.30 35.79 58,700 0 2.9
18/07/2022
35.93
 744,500 36.16 36.41 35.93 15,200 800 0.7
15/07/2022
36.16
 952,400 36.49 36.67 36.16 42,400 44,100 -0.1
14/07/2022
36.49
 847,600 36.38 36.49 35.71 177,000 18,900 7.8
13/07/2022
36.38
 930,400 36.23 36.89 35.93 323,500 59,600 13.0
12/07/2022
36.23
 1,417,700 35.49 36.38 35.27 32,500 43,800 -0.6
11/07/2022
35.49
 1,225,400 35.20 35.64 34.83 571,500 25,200 26.3
08/07/2022
35.20
 1,170,300 34.83 35.75 34.68 230,000 113,300 26.3
07/07/2022
34.83
 1,244,200 33.98 35.34 33.94 387,800 0 18.3
06/07/2022
33.98
 2,427,700 36.27 36.27 33.94 52,600 491,700 -20.2
05/07/2022
36.27
 2,049,400 37.48 38.00 36.16 154,000 13,000 6.9
04/07/2022
37.48
 1,684,000 37.93 38.52 36.89 315,700 150,700 8.5
01/07/2022
37.93
 1,650,000 38.37 38.74 37.34 47,300 129,600 -4.2
30/06/2022
38.37
 1,914,300 40.21 40.73 38.37 299,500 266,900 1.7
29/06/2022
40.21
 2,413,500 39.03 41.32 38.07 535,300 54,900 25.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc