CTCP Gemadept (gmd)

49.70
-1
(-1.97%)
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
(2026-09-08) 		4.20 8.40% 22,032,800 -193,400 -75.4
49.70
54.20
49.70
2 tháng
(2026-08-10) 		2.07 3.96% 46,783,200 -3,799,600 -358.4
49.70
54.20
49.70
3 tháng
(2026-07-10) 		4 7.97% 76,787,700 -2,614,300 -261.8
48
54.20
49.70
6 tháng
(2026-04-13) 		6.71 14.14% 148,365,200 -8,423,300 -697.4
47.49
54.20
49.70
12 tháng
(2025-10-13) 		10.67 24.50% 396,988,100 18,400,700 1,255.2
37.19
54.68
49.70
24 tháng
(2024-10-18) 		15.86 41.37% 924,407,800 14,196,060 673.1
26.46
54.68
49.70
36 tháng
(2023-10-24) 		22.27 69.76% 1,225,718,600 14,946,135 697.4
26.46
54.68
49.70
60 tháng
(2021-11-03) 		29.31 117.75% 1,985,987,100 46,423,012 2,255.9
19.72
54.68
49.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
21.48
 1,768,700 21.66 21.73 20.09 463,100 242,800 9.5
24/10/2022
21.58
 952,800 23.40 23.40 21.58 12,500 208,900 -8.7
21/10/2022
23.20
 1,373,000 24.53 24.53 22.82 145,000 561,300 -19.5
20/10/2022
24.53
 579,700 24.41 24.61 24.31 142,800 45,100 4.8
19/10/2022
24.41
 630,700 24.05 24.46 24.05 151,200 178,700 -1.3
18/10/2022
24.05
 758,200 24.23 24.43 24.05 152,500 280,900 -6.1
17/10/2022
24.10
 460,600 24.20 24.20 23.70 129,200 233,609 -5.0
14/10/2022
24.05
 691,600 24.46 24.51 23.95 229,300 374,100 -6.9
13/10/2022
24.41
 608,200 24.43 24.46 23.83 389,020 201,900 9.1
12/10/2022
24.20
 564,100 23.78 24.56 23.78 147,000 8,800 6.6
11/10/2022
23.78
 777,000 24.46 24.63 23.70 161,900 58,059 4.9
10/10/2022
24.46
 1,079,300 23.65 24.99 23.35 155,500 123,700 1.5
07/10/2022: Cổ tức tiền mặt tỉ lệ: 12%
07/10/2022
23.93
 1,246,200 23.70 24.36 23.10 180,500 263,000 -3.9
06/10/2022
24.10
 1,167,000 24.69 24.69 23.12 143,500 229,600 -4.2
05/10/2022
24.57
 1,170,300 24.37 24.57 24.08 511,900 41,400 23.5
04/10/2022
23.91
 1,718,400 23.86 24.25 23.22 531,700 127,300 19.7
03/10/2022
23.34
 1,545,900 23.61 24.42 23.07 131,300 280,970 -7.1
30/09/2022
23.61
 1,357,900 23.19 23.66 23.17 186,000 167,700 0.9
29/09/2022
23.29
 961,900 23.02 23.49 23.02 601,400 6,000 28.2
28/09/2022
22.87
 695,400 23.32 23.49 22.73 10,500 283,100 -12.7
27/09/2022
23.32
 458,400 23.32 23.51 23.12 72,000 112,600 -1.9
26/09/2022
23.32
 753,000 23.64 23.76 23.02 127,700 43,630 4.0
23/09/2022
23.96
 507,100 24.20 24.35 23.91 106,300 7,000 4.8
22/09/2022
24.10
 512,800 23.37 24.18 23.37 206,300 20,000 9.1
21/09/2022
23.59
 669,800 23.27 23.71 23.27 376,700 208,200 8.1
20/09/2022
23.61
 697,300 23.49 23.61 23.14 382,600 133,815 11.9
19/09/2022
23.12
 1,317,200 24.03 24.10 23.02 200,200 336,000 -6.4
16/09/2022
24.10
 700,800 24.35 24.35 24.05 142,400 121,519 1.0
15/09/2022
24.45
 624,300 24.60 24.60 24.37 424,620 149,930 15.1
14/09/2022
24.45
 707,800 23.81 24.50 23.76 307,800 3,250 2.5
13/09/2022
24.13
 409,100 24.10 24.33 24.10 150,000 26,350 2.5
12/09/2022
24.18
 921,000 24.20 24.35 24.05 317,400 231,759 13.0
09/09/2022
24.35
 726,600 23.93 24.35 23.64 272,500 10,800 13.0
08/09/2022
23.61
 983,800 24.10 24.18 23.46 164,600 123,200 2.0
07/09/2022
23.93
 1,838,300 24.99 24.99 23.91 47,500 229,200 -8.8
06/09/2022
24.99
 611,700 25.14 25.33 24.99 36,300 231,900 -9.9
05/09/2022
25.14
 823,300 25.09 25.43 24.84 102,000 109,000 -0.4
31/08/2022
24.99
 633,200 24.69 25.19 24.60 27,700 75,400 -2.4
30/08/2022
24.69
 1,006,800 25.28 25.43 24.69 36,000 105,400 -3.5
29/08/2022
25.14
 1,294,700 25.48 25.48 24.74 21,200 246,500 -11.5
26/08/2022
25.58
 798,300 26.02 26.07 25.48 27,800 45,600 -0.9
25/08/2022
25.92
 1,257,600 25.73 26.02 25.48 322,500 1,000 16.9
24/08/2022
25.63
 766,500 25.78 25.83 25.53 131,200 44,800 4.5
23/08/2022
25.78
 777,700 25.09 25.78 24.99 411,500 49,200 19.0
22/08/2022
25.28
 849,000 25.43 25.68 25.09 110,100 25,100 4.4
19/08/2022
25.58
 832,100 25.83 26.22 25.58 302,900 8,200 15.3
18/08/2022
25.83
 822,700 25.87 25.92 25.58 310,200 3,300 16.1
17/08/2022
25.87
 920,300 26.32 26.42 25.87 271,400 17,800 13.3
16/08/2022
26.17
 2,285,700 25.83 26.47 25.78 685,100 363,900 17.1
15/08/2022
25.83
 1,214,300 25.48 26.07 25.48 348,500 16,700 17.4
12/08/2022
25.48
 904,700 25.33 25.53 25.14 183,200 0 9.5
11/08/2022
25.33
 1,459,000 25.83 25.92 25.24 243,500 19,100 11.6
10/08/2022
25.58
 514,200 25.73 25.97 25.53 3,300 600 0.1
09/08/2022
25.78
 1,394,100 25.68 26.12 25.68 161,300 358,900 -10.4
08/08/2022
25.58
 1,790,500 25.53 25.73 25.24 169,900 967,500 -41.5
05/08/2022
25.53
 1,128,700 25.58 25.78 25.38 729,800 519,000 10.9
04/08/2022
25.38
 1,674,300 26.07 26.07 25.24 226,400 440,000 -11.0
03/08/2022
25.97
 1,487,900 25.24 26.17 25.24 264,700 112,000 8.1
02/08/2022
25.58
 1,404,400 25.73 25.97 25.24 10,100 28,000 -0.9
01/08/2022
25.83
 1,816,000 25.09 25.83 25.09 636,800 31,900 31.8
29/07/2022
24.60
 1,519,800 24.84 25.43 24.60 56,500 76,200 -1.0
28/07/2022
24.60
 927,900 25.14 25.14 23.37 23,700 38,400 -0.7
27/07/2022
24.60
 453,900 24.60 24.99 24.35 26,200 100,000 -3.7
26/07/2022
24.79
 677,300 24.74 25.14 24.60 257,000 0 13.0
25/07/2022
24.60
 435,400 24.84 25.04 24.60 37,500 200 1.9
22/07/2022
24.99
 1,180,400 25.09 25.78 24.99 153,900 2,700 9.4
21/07/2022
24.89
 755,500 25.09 25.09 24.57 160,000 61,100 5.0
20/07/2022
25.09
 1,526,100 24.30 25.24 24.20 328,100 74,000 13.0
19/07/2022
24.10
 750,600 23.86 24.20 23.86 58,700 0 2.9
18/07/2022
23.96
 744,500 24.10 24.28 23.96 15,200 800 0.7
15/07/2022
24.10
 952,400 24.35 24.45 24.10 42,400 44,100 -0.1
14/07/2022
24.33
 847,600 24.10 24.33 23.81 177,000 18,900 7.8
13/07/2022
24.25
 930,400 24.35 24.60 23.96 323,500 59,600 13.0
12/07/2022
24.15
 1,417,700 23.59 24.25 23.51 32,500 43,800 -0.6
11/07/2022
23.66
 1,225,400 23.51 23.76 23.22 571,500 25,200 26.3
08/07/2022
23.46
 1,170,300 23.39 23.83 23.12 230,000 113,300 26.3
07/07/2022
23.22
 1,244,200 22.73 23.56 22.63 387,800 0 18.3
06/07/2022
22.65
 2,427,700 24.01 24.15 22.63 52,600 491,700 -20.2
05/07/2022
24.18
 2,049,400 24.99 25.33 24.10 154,000 13,000 6.9
04/07/2022
24.99
 1,684,000 25.38 25.68 24.60 315,700 150,700 8.5
01/07/2022
25.28
 1,650,000 25.53 25.83 24.89 47,300 129,600 -4.2
30/06/2022
25.58
 1,914,300 26.96 27.15 25.58 299,500 266,900 1.7
29/06/2022
26.81
 2,413,500 25.92 27.55 25.38 535,300 54,900 25.4
28/06/2022
26.02
 2,772,000 25.87 26.07 24.84 676,200 386,800 15.3
27/06/2022
25.83
 1,097,200 25.83 26.17 25.58 78,700 42,100 1.9
24/06/2022
25.58
 1,777,300 26.12 26.47 25.58 299,600 548,600 -12.9
23/06/2022
26.07
 1,587,700 24.15 26.07 24.13 153,900 2,700 8.0
22/06/2022
24.40
 2,980,000 25.48 25.48 24.35 652,200 30,000 30.9
21/06/2022
24.94
 4,110,400 26.42 26.76 24.79 753,600 870,800 -5.9
20/06/2022
26.61
 2,907,800 27.50 27.74 26.56 579,000 311,800 14.9
17/06/2022
27.30
 3,565,000 26.07 27.45 25.92 763,900 108,200 36.4
16/06/2022
26.76
 2,479,800 26.47 27.15 26.32 209,000 47,000 8.8
15/06/2022
25.83
 2,116,400 26.32 26.47 25.28 345,000 280,100 3.4
14/06/2022
26.12
 2,865,700 25.09 26.47 24.94 491,000 213,500 14.7
13/06/2022
25.33
 5,711,500 26.51 26.96 25.33 1,106,700 35,900 55.1
10/06/2022
27.06
 4,882,400 28.53 29.42 27.06 578,600 14,500 31.0
09/06/2022
29.02
 3,673,900 29.61 29.61 28.78 52,000 121,800 -4.1
08/06/2022
29.56
 2,869,800 30.50 30.60 29.51 177,100 278,100 -6.1
07/06/2022
30.20
 4,032,200 29.42 30.25 28.53 8,900 306,600 -18.3
06/06/2022
29.42
 7,791,200 28.92 30.40 28.78 589,300 1,916,100 -80.7

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