CTCP Gemadept (gmd)

78.40
0.20
(0.26%)
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
(2024-08-20) 		-4.60 -5.56% 16,494,200 -171,457 -13.7
76.40
83.40
78.20
2 tháng
(2024-07-22) 		0.20 0.26% 34,487,200 1,224,001 96.7
75.60
83.40
78.20
3 tháng
(2024-06-21) 		-3.02 -3.71% 63,091,800 2,545,231 209.8
75.60
83.40
78.20
6 tháng
(2024-03-25) 		2.15 2.82% 167,385,000 -448,151 -43.0
75.47
84.62
78.20
12 tháng
(2023-09-25) 		19.67 33.62% 325,523,600 2,000,745 120.6
57.46
84.62
78.20
24 tháng
(2022-09-30) 		33.98 76.85% 534,020,300 10,276,455 537.4
36.92
84.62
78.20
36 tháng
(2021-10-05) 		33.75 75.93% 1,130,561,700 29,328,222 1,478.2
36.92
84.62
78.20
60 tháng
(2019-10-16) 		56.78 265.08% 1,982,331,720 8,166,802 894.0
12.85
84.62
78.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
21.60
 1,098,050 21.11 21.83 21.11 1,500 0 0.0
17/09/2020
21.11
 578,030 21.02 21.25 20.93 0 0 0
16/09/2020
21.02
 430,610 21.11 21.20 20.93 0 0 0
15/09/2020
21.11
 787,080 21.07 21.51 21.02 0 1,500 -0.0
14/09/2020
21.07
 440,080 21.20 21.29 21.02 0 0 0
11/09/2020
21.20
 347,880 21.38 21.38 21.02 0 0 0
10/09/2020
21.38
 1,545,260 20.26 21.38 20.35 0 0 0
09/09/2020
20.26
 848,620 19.72 20.35 19.58 3,300 0 0.1
08/09/2020
19.72
 342,930 19.58 19.85 19.49 0 2,000 -0.0
07/09/2020
19.58
 474,570 20.12 20.21 19.58 0 0 0
04/09/2020
20.12
 335,850 20.44 20.44 19.94 1,113,570 1,116,870 -0.1
03/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2020
20.44
 956,750 19.76 20.44 19.99 0 0 0
01/09/2020
19.76
 659,800 19.51 19.76 19.38 513,130 513,130 0
31/08/2020
19.51
 692,920 19.76 20.02 19.42 0 0 0
28/08/2020
19.76
 450,980 20.15 20.15 19.76 0 0 0
27/08/2020
20.15
 443,220 20.15 20.41 20.02 0 1,000 -0.0
26/08/2020
20.15
 614,910 19.76 20.19 19.68 0 0 0
25/08/2020
19.76
 1,145,650 19.76 20.54 19.76 1,076,280 1,076,280 0
24/08/2020
19.76
 679,450 19.72 20.02 19.51 420,320 420,320 0
21/08/2020
19.72
 871,990 19.46 20.15 19.29 0 0 0
20/08/2020
19.46
 613,210 19.72 19.72 19.20 1,076,280 1,076,280 0
19/08/2020
19.72
 1,187,460 18.82 19.94 18.78 0 0 0
18/08/2020
18.82
 1,287,980 18.13 19.20 18.30 0 0 0
17/08/2020
18.13
 706,990 17.79 18.13 17.49 0 0 0
14/08/2020
17.79
 566,480 18.04 18.17 17.44 0 0 0
13/08/2020
18.04
 726,470 17.92 18.17 17.74 0 0 0
12/08/2020
17.92
 673,390 17.83 18.22 17.83 0 0 0
11/08/2020
17.83
 624,980 17.23 17.96 17.19 300,500 300,000 0.0
10/08/2020
17.23
 526,000 17.40 17.62 17.19 0 0 0
07/08/2020
17.40
 218,780 17.57 17.62 17.36 0 0 0
06/08/2020
17.57
 580,190 17.49 18.04 17.31 0 500 -0.0
05/08/2020
17.49
 1,149,290 16.46 17.53 16.46 0 0 0
04/08/2020
16.46
 316,610 15.94 16.76 16.07 316,489 316,489 0
03/08/2020
15.94
 194,730 15.72 15.98 15.51 0 0 0
31/07/2020
15.72
 236,540 15.81 15.81 15.51 0 0 0
30/07/2020
15.81
 220,450 15.30 15.81 15.47 0 0 0
29/07/2020
15.30
 182,240 15.77 15.77 14.99 0 0 0
28/07/2020
15.77
 300,540 14.91 15.77 14.87 0 0 0
27/07/2020
14.91
 926,780 15.98 15.98 14.87 0 0 0
24/07/2020
15.98
 339,740 16.71 16.80 15.55 0 0 0
23/07/2020
16.71
 124,260 16.80 16.80 16.54 0 0 0
22/07/2020
16.80
 167,170 16.80 16.93 16.76 0 0 0
21/07/2020
16.80
 68,740 16.80 16.88 16.71 0 0 0
20/07/2020
16.80
 259,790 16.84 16.84 16.58 0 0 0
17/07/2020
16.84
 104,600 16.88 16.97 16.76 0 0 0
16/07/2020
16.88
 162,340 16.97 17.14 16.84 0 0 0
15/07/2020
16.97
 430,110 16.58 17.10 16.58 0 0 0
14/07/2020
16.58
 86,810 16.58 16.63 16.50 0 0 0
13/07/2020
16.58
 190,260 16.50 16.71 16.50 0 0 0
10/07/2020
16.50
 107,920 16.58 16.58 16.41 0 0 0
09/07/2020
16.58
 284,050 16.41 16.67 16.33 0 0 0
08/07/2020
16.41
 77,840 16.46 16.50 16.33 4,700 0 0.1
07/07/2020
16.46
 161,710 16.46 16.58 16.41 0 0 0
06/07/2020
16.46
 142,180 16.24 16.50 16.33 0 0 0
03/07/2020
16.24
 94,940 16.24 16.33 16.20 0 4,700 -0.1
02/07/2020
16.24
 42,850 16.24 16.33 16.15 0 0 0
01/07/2020
16.24
 110,530 15.98 16.33 15.98 0 0 0
30/06/2020
15.98
 264,890 16.33 16.41 15.94 110 0 0.0
29/06/2020
16.33
 385,800 16.84 16.84 15.94 0 0 0
26/06/2020
16.84
 198,940 16.97 17.10 16.67 0 0 0
25/06/2020
16.97
 123,090 17.19 17.19 16.63 0 110 -0.0
24/06/2020
17.19
 226,780 17.19 17.44 16.84 0 0 0
23/06/2020
17.19
 455,710 17.01 17.62 17.01 0 0 0
22/06/2020
17.01
 377,800 16.88 17.01 16.84 0 0 0
19/06/2020
16.88
 229,200 16.67 16.88 16.58 0 0 0
18/06/2020
16.67
 181,850 16.67 16.71 16.41 0 0 0
17/06/2020
16.67
 93,350 16.80 16.93 16.46 0 0 0
16/06/2020
16.80
 180,310 16.33 16.84 16.41 0 0 0
15/06/2020
16.33
 214,760 17.01 17.40 16.33 14,260 0 0.3
12/06/2020
17.01
 593,750 16.71 17.01 15.90 0 0 0
11/06/2020
16.71
 738,480 17.96 18.04 16.71 2,770 0 0.1
10/06/2020
17.96
 444,990 17.83 17.96 17.53 2,770 14,260 -0.2
09/06/2020
17.83
 289,650 18.13 18.30 17.79 5,320 0 0.1
08/06/2020
18.13
 995,290 17.92 18.26 17.62 2,770 2,770 -0.0
05/06/2020
17.92
 802,660 17.06 17.92 16.84 2,770 2,770 -0.0
04/06/2020
17.06
 406,150 16.93 17.06 16.84 2,770 5,320 -0.1
03/06/2020
16.93
 595,720 16.50 17.10 16.46 2,770 2,770 -0.0
02/06/2020
16.50
 471,480 16.93 17.10 16.50 2,770 2,770 0.0
01/06/2020
16.93
 320,680 16.84 17.06 16.80 2,770 2,770 0.0
29/05/2020
16.84
 330,870 16.84 16.97 16.67 2,770 2,770 0.0
28/05/2020
16.84
 196,260 16.84 17.10 16.67 0 2,770 -0.1
27/05/2020
16.84
 384,870 17.31 17.62 16.84 0 2,770 -0.1
26/05/2020
17.31
 580,970 16.67 17.40 16.84 2,150 2,770 -0.0
25/05/2020
16.67
 240,930 16.58 16.71 16.46 2,150 0 0.0
22/05/2020
16.58
 308,830 16.67 16.76 16.54 2,150 0 0.0
21/05/2020
16.67
 238,910 16.76 16.84 16.63 336,980 336,980 0.0
20/05/2020
16.76
 256,160 16.80 16.80 16.58 2,150 2,150 0.0
19/05/2020
16.80
 460,510 16.58 16.84 16.63 242,240 242,240 -0.0
18/05/2020
16.58
 211,940 16.71 16.71 16.46 145,570 145,570 0.0
15/05/2020
16.71
 540,940 16.80 16.88 16.33 2,150 2,150 0.0
14/05/2020
16.80
 575,970 16.76 16.97 16.33 2,150 2,150 -0.0
13/05/2020
16.76
 676,310 16.58 16.93 16.24 2,150 2,150 -0.0
12/05/2020
16.58
 549,130 16.33 16.67 16.20 2,150 2,150 -0.0
11/05/2020
16.33
 733,410 15.64 16.41 15.51 2,150 2,150 -0.0
08/05/2020
15.64
 413,560 15.72 15.94 15.60 2,150 2,150 0.0
07/05/2020
15.72
 424,580 15.47 15.90 15.42 2,160 2,150 0
06/05/2020
15.47
 371,930 15.47 15.64 15.30 2,150 2,150 0
05/05/2020
15.47
 199,960 15.47 15.47 15.17 2,150 2,150 0
04/05/2020
15.47
 404,050 15.98 15.98 15.25 2,150 2,150 0.0
29/04/2020
15.98
 568,850 15.64 16.24 15.81 398,300 391,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |