CTCP Gemadept (gmd)

64
-0.10
(-0.16%)
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
(2024-10-23) 		1.30 2.07% 31,510,000 2,251,844 144.8
62.50
66.60
64.10
2 tháng
(2024-09-23) 		-3.18 -4.73% 47,098,200 -302,856 -46.8
60.72
67.28
64.10
3 tháng
(2024-08-26) 		-4.97 -7.20% 60,782,800 -554,156 -66.8
60.72
69.07
64.10
6 tháng
(2024-05-27) 		-4.66 -6.77% 143,509,400 970,671 59.8
60.72
72.07
64.10
12 tháng
(2023-11-28) 		8.12 14.50% 309,220,900 -724,233 -69.7
55.98
72.07
64.10
24 tháng
(2022-12-05) 		25.49 66.04% 541,915,000 4,715,249 280.4
35.87
72.07
64.10
36 tháng
(2021-12-08) 		25.69 66.90% 1,009,803,500 31,899,244 1,595.4
31.45
72.07
64.10
60 tháng
(2019-12-19) 		46.68 268.02% 2,017,197,480 8,311,524 886.7
10.94
72.07
64.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2020
20.93
 787,780 20.58 21.04 20.39 80,000 80,000 0
20/11/2020
20.58
 1,293,880 20.58 20.66 20.08 0 150 -0.0
19/11/2020
20.58
 3,067,900 21.27 21.27 20.27 0 750 -0.0
18/11/2020
21.27
 981,120 21.00 21.58 20.96 0 0 0
17/11/2020
21.00
 2,085,150 20.35 21.42 20.20 0 0 0
16/11/2020
20.35
 2,080,380 20.12 20.66 19.97 0 13,600 -0.4
13/11/2020
20.12
 1,054,130 20.12 20.27 19.93 0 0 0
12/11/2020
20.12
 1,715,910 19.32 20.12 19.24 0 0 0
11/11/2020
19.32
 1,135,700 19.09 19.43 19.13 0 0 0
10/11/2020
19.09
 1,386,060 19.05 19.55 19.05 0 0 0
09/11/2020
19.05
 2,268,270 17.98 19.13 17.98 0 0 0
06/11/2020
17.98
 162,670 17.90 18.06 17.75 0 0 0
05/11/2020
17.90
 315,900 18.09 18.21 17.90 0 0 0
04/11/2020
18.09
 442,760 17.71 18.17 17.64 0 0 0
03/11/2020
17.71
 266,890 17.64 17.79 17.52 0 0 0
02/11/2020
17.64
 253,880 17.94 17.94 17.52 0 0 0
30/10/2020
17.94
 878,700 17.14 17.94 17.18 0 0 0
29/10/2020
17.14
 833,190 16.91 17.14 16.45 403,960 403,960 0
28/10/2020
16.91
 1,184,680 17.83 17.83 16.91 422,100 422,100 0
27/10/2020
17.83
 722,530 17.98 17.98 17.83 410,550 410,550 0
26/10/2020
17.98
 605,400 18.13 18.29 17.94 0 0 0
23/10/2020
18.13
 471,190 17.94 18.17 17.94 0 0 0
22/10/2020
17.94
 285,370 17.98 18.06 17.83 0 0 0
21/10/2020
17.98
 287,660 18.13 18.17 17.98 134,130 0 3.4
20/10/2020
18.13
 400,630 18.21 18.36 18.02 360,000 360,000 0
19/10/2020
18.21
 299,140 18.02 18.32 17.98 49,613 49,613 0
16/10/2020
18.02
 462,700 18.09 18.13 17.83 0 134,130 -3.2
15/10/2020
18.09
 285,370 18.21 18.36 18.09 0 0 0
14/10/2020
18.21
 322,390 18.13 18.29 18.09 231,080 231,080 0
13/10/2020
18.13
 320,640 18.32 18.36 18.06 0 0 0
12/10/2020
18.32
 482,380 18.52 18.74 18.32 0 0 0
09/10/2020
18.52
 323,030 18.55 18.71 18.44 0 0 0
08/10/2020
18.55
 700,500 18.74 18.74 18.40 0 0 0
07/10/2020
18.74
 587,430 18.90 18.97 18.59 1,490 0 0.0
06/10/2020
18.90
 600,240 19.13 19.36 18.82 0 0 0
05/10/2020
19.13
 1,003,420 18.52 19.36 18.52 0 0 0
02/10/2020
18.52
 858,770 18.44 18.52 18.06 339,470 340,960 -0.0
01/10/2020
18.44
 559,230 18.32 18.67 18.36 0 0 0
30/09/2020
18.32
 494,620 17.98 18.36 17.90 0 0 0
29/09/2020
17.98
 803,470 18.21 18.25 17.98 0 0 0
28/09/2020
18.21
 443,050 18.21 18.40 18.17 0 0 0
25/09/2020
18.21
 415,100 18.40 18.48 18.09 0 0 0
24/09/2020
18.40
 1,051,110 18.13 18.52 18.13 133,220 133,220 0
23/09/2020
18.13
 556,570 18.09 18.21 17.98 50,000 50,000 0
22/09/2020
18.09
 642,380 18.25 18.25 17.86 0 0 0
21/09/2020
18.25
 601,860 18.40 18.44 18.13 0 2,490 -0.1
18/09/2020
18.40
 1,098,050 17.98 18.59 17.98 1,500 0 0.0
17/09/2020
17.98
 578,030 17.90 18.09 17.83 0 0 0
16/09/2020
17.90
 430,610 17.98 18.06 17.83 0 0 0
15/09/2020
17.98
 787,080 17.94 18.32 17.90 0 1,500 -0.0
14/09/2020
17.94
 440,080 18.06 18.13 17.90 0 0 0
11/09/2020
18.06
 347,880 18.21 18.21 17.90 0 0 0
10/09/2020
18.21
 1,545,260 17.25 18.21 17.33 0 0 0
09/09/2020
17.25
 848,620 16.79 17.33 16.68 3,300 0 0.1
08/09/2020
16.79
 342,930 16.68 16.91 16.60 0 2,000 -0.0
07/09/2020
16.68
 474,570 17.14 17.21 16.68 0 0 0
04/09/2020
17.14
 335,850 17.41 17.41 16.99 1,113,570 1,116,870 -0.1
03/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2020
17.41
 956,750 16.83 17.41 17.02 0 0 0
01/09/2020
16.83
 659,800 16.61 16.83 16.50 513,130 513,130 0
31/08/2020
16.61
 692,920 16.83 17.05 16.54 0 0 0
28/08/2020
16.83
 450,980 17.16 17.16 16.83 0 0 0
27/08/2020
17.16
 443,220 17.16 17.38 17.05 0 1,000 -0.0
26/08/2020
17.16
 614,910 16.83 17.20 16.76 0 0 0
25/08/2020
16.83
 1,145,650 16.83 17.49 16.83 1,076,280 1,076,280 0
24/08/2020
16.83
 679,450 16.80 17.05 16.61 420,320 420,320 0
21/08/2020
16.80
 871,990 16.58 17.16 16.43 0 0 0
20/08/2020
16.58
 613,210 16.80 16.80 16.36 1,076,280 1,076,280 0
19/08/2020
16.80
 1,187,460 16.03 16.98 15.99 0 0 0
18/08/2020
16.03
 1,287,980 15.44 16.36 15.59 0 0 0
17/08/2020
15.44
 706,990 15.15 15.44 14.89 0 0 0
14/08/2020
15.15
 566,480 15.37 15.48 14.86 0 0 0
13/08/2020
15.37
 726,470 15.26 15.48 15.11 0 0 0
12/08/2020
15.26
 673,390 15.19 15.51 15.19 0 0 0
11/08/2020
15.19
 624,980 14.67 15.30 14.64 300,500 300,000 0.0
10/08/2020
14.67
 526,000 14.82 15.00 14.64 0 0 0
07/08/2020
14.82
 218,780 14.97 15.00 14.78 0 0 0
06/08/2020
14.97
 580,190 14.89 15.37 14.75 0 500 -0.0
05/08/2020
14.89
 1,149,290 14.01 14.93 14.01 0 0 0
04/08/2020
14.01
 316,610 13.58 14.27 13.69 316,489 316,489 0
03/08/2020
13.58
 194,730 13.39 13.61 13.21 0 0 0
31/07/2020
13.39
 236,540 13.47 13.47 13.21 0 0 0
30/07/2020
13.47
 220,450 13.03 13.47 13.17 0 0 0
29/07/2020
13.03
 182,240 13.43 13.43 12.77 0 0 0
28/07/2020
13.43
 300,540 12.70 13.43 12.66 0 0 0
27/07/2020
12.70
 926,780 13.61 13.61 12.66 0 0 0
24/07/2020
13.61
 339,740 14.23 14.31 13.25 0 0 0
23/07/2020
14.23
 124,260 14.31 14.31 14.09 0 0 0
22/07/2020
14.31
 167,170 14.31 14.42 14.27 0 0 0
21/07/2020
14.31
 68,740 14.31 14.38 14.23 0 0 0
20/07/2020
14.31
 259,790 14.34 14.34 14.12 0 0 0
17/07/2020
14.34
 104,600 14.38 14.45 14.27 0 0 0
16/07/2020
14.38
 162,340 14.45 14.60 14.34 0 0 0
15/07/2020
14.45
 430,110 14.12 14.56 14.12 0 0 0
14/07/2020
14.12
 86,810 14.12 14.16 14.05 0 0 0
13/07/2020
14.12
 190,260 14.05 14.23 14.05 0 0 0
10/07/2020
14.05
 107,920 14.12 14.12 13.98 0 0 0
09/07/2020
14.12
 284,050 13.98 14.20 13.90 0 0 0
08/07/2020
13.98
 77,840 14.01 14.05 13.90 4,700 0 0.1
07/07/2020
14.01
 161,710 14.01 14.12 13.98 0 0 0
06/07/2020
14.01
 142,180 13.83 14.05 13.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |