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)
29/11/2019
20.41
 153,450 20.49 20.58 20.19 70 0 0.0
28/11/2019
20.49
 179,780 20.62 20.79 20.45 230 0 0.0
27/11/2019
20.62
 145,370 20.79 20.97 20.54 5,510 0 0.1
26/11/2019
20.79
 149,470 20.62 20.84 20.67 0 0 0
25/11/2019
20.62
 240,870 20.62 20.88 20.45 0 300 -0.0
22/11/2019
20.62
 348,420 21.05 21.22 20.54 0 5,510 -0.1
21/11/2019
21.05
 505,960 21.31 21.44 21.05 0 0 0
20/11/2019
21.31
 135,080 21.48 21.48 21.27 0 0 0
19/11/2019
21.48
 202,820 21.44 21.52 21.40 0 0 0
18/11/2019
21.44
 216,770 21.48 21.65 21.44 0 0 0
15/11/2019
21.48
 257,460 21.44 21.70 21.40 0 0 0
14/11/2019
21.44
 308,970 21.52 21.52 21.35 0 0 0
13/11/2019
21.52
 309,160 21.57 21.65 21.44 0 0 0
12/11/2019
21.57
 308,360 21.65 21.74 21.48 0 0 0
11/11/2019
21.65
 196,920 21.78 21.83 21.52 0 0 0
08/11/2019
21.78
 228,030 21.91 22.00 21.78 0 0 0
07/11/2019
21.91
 190,520 21.95 22.04 21.87 0 0 0
06/11/2019
21.95
 128,880 22.26 22.26 21.95 0 0 0
05/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/11/2019
22.26
 494,650 21.83 22.34 22.00 0 0 0
04/11/2019
21.83
 439,420 21.66 22.07 21.70 0 0 0
01/11/2019
21.66
 414,620 21.66 21.83 21.58 0 0 0
31/10/2019
21.66
 244,670 21.83 21.99 21.62 0 0 0
30/10/2019
21.83
 230,460 21.83 21.99 21.78 363,400 363,400 0
29/10/2019
21.83
 349,840 21.91 22.15 21.83 0 0 0
28/10/2019
21.91
 420,390 22.23 22.27 21.91 0 0 0
25/10/2019
22.23
 448,790 22.07 22.31 22.03 70,000 70,000 0
24/10/2019
22.07
 329,180 22.23 22.31 21.99 1,075,680 1,075,680 0
23/10/2019
22.23
 849,460 21.66 22.23 21.74 0 0 0
22/10/2019
21.66
 321,270 21.50 21.66 21.38 0 0 0
21/10/2019
21.50
 127,320 21.42 21.58 21.30 0 0 0
18/10/2019
21.42
 218,820 21.34 21.50 21.30 0 0 0
17/10/2019
21.34
 324,040 21.42 21.54 21.30 0 0 0
16/10/2019
21.42
 197,230 21.42 21.66 21.42 110,000 110,000 0
15/10/2019
21.42
 266,750 21.58 21.62 21.38 10 0 0.0
14/10/2019
21.58
 226,440 21.70 21.87 21.54 0 0 0
11/10/2019
21.70
 226,090 21.50 21.87 21.50 1,150 0 0.0
10/10/2019
21.50
 418,780 21.42 21.74 21.38 0 10 -0.0
09/10/2019
21.42
 583,640 21.58 21.83 21.38 5,000 0 0.1
08/10/2019
21.58
 593,420 21.91 22.07 21.58 0 1,150 -0.0
07/10/2019
21.91
 343,840 22.27 22.31 21.91 1,730 0 0.0
04/10/2019
22.27
 219,940 22.47 22.56 22.27 2,100 5,000 -0.1
03/10/2019
22.47
 409,230 22.23 22.47 22.11 242,010 236,790 0.1
02/10/2019
22.23
 457,120 22.31 22.52 22.23 1,000,000 1,000,000 0
01/10/2019
22.31
 263,130 22.23 22.52 22.23 300,040 300,000 0.0
30/09/2019
22.23
 832,680 22.47 22.47 22.15 0 9,050 -0.2
27/09/2019
22.47
 394,220 22.64 22.68 22.39 0 0 0
26/09/2019
22.64
 282,710 22.68 22.72 22.43 20 40 -0.0
25/09/2019
22.68
 656,410 22.43 22.88 22.43 0 0 0
24/09/2019
22.43
 441,810 22.23 22.56 22.15 0 0 0
23/09/2019
22.23
 395,230 22.27 22.31 22.19 0 20 -0.0
20/09/2019
22.27
 539,640 22.15 22.35 22.03 0 0 0
19/09/2019
22.15
 233,780 22.19 22.19 22.07 0 0 0
18/09/2019
22.19
 631,290 21.99 22.35 21.99 0 0 0
17/09/2019
21.99
 183,360 21.99 22.07 21.91 0 0 0
16/09/2019
21.99
 333,770 21.99 22.27 21.99 0 0 0
13/09/2019
21.99
 449,320 21.99 22.15 21.78 0 0 0
12/09/2019
21.99
 390,670 21.58 22.07 21.70 0 0 0
11/09/2019
21.58
 435,120 21.78 21.91 21.50 0 0 0
10/09/2019
21.78
 1,720,230 22.56 22.56 21.78 0 0 0
09/09/2019
22.56
 576,280 22.88 22.96 22.56 0 0 0
06/09/2019
22.88
 504,320 22.88 22.96 22.80 0 0 0
05/09/2019
22.88
 766,820 22.96 23.04 22.84 16,180 0 0.5
04/09/2019
22.96
 883,740 23.00 23.04 22.80 720 0 0.0
03/09/2019
23.00
 681,310 23.20 23.45 22.96 0 0 0
30/08/2019
23.20
 1,529,350 22.88 23.37 22.72 1,927,000 1,943,180 -0.5
29/08/2019
22.88
 445,010 22.64 23.00 22.60 2,000 720 0.0
28/08/2019
22.64
 426,210 22.64 22.72 22.43 0 0 0
27/08/2019
22.64
 696,170 22.96 23.20 22.39 10,873,980 10,873,980 0
26/08/2019
22.96
 974,240 22.88 23.29 22.64 50 2,000 -0.1
23/08/2019
22.88
 751,000 22.84 23.25 22.84 200 0 0.0
22/08/2019
22.84
 688,770 23.25 23.25 22.84 0 0 0
21/08/2019
23.25
 1,009,040 23.53 23.65 23.20 541,525 535,325 0.2
20/08/2019
23.53
 1,083,000 23.12 23.53 22.84 850,504 850,754 -0.0
19/08/2019
23.12
 828,250 23.12 23.37 22.72 2,019,090 2,019,090 0
16/08/2019
23.12
 2,220,100 22.68 23.45 22.47 499,999 506,199 -0.2
15/08/2019
22.68
 1,637,940 21.91 22.72 21.50 0 0 0
14/08/2019
21.91
 422,200 22.07 22.31 21.91 378,210 378,210 0
13/08/2019
22.07
 1,320,440 22.43 22.47 21.91 1,500 0 0.0
12/08/2019
22.43
 627,270 22.47 22.68 22.31 0 0 0
09/08/2019
22.47
 721,070 22.72 22.88 22.47 76,500 76,500 0
08/08/2019
22.72
 3,368,880 21.46 22.96 21.30 0 1,500 -0.0
07/08/2019
21.46
 427,130 21.54 21.58 21.34 400,000 400,000 0
06/08/2019
21.54
 753,260 21.10 21.58 20.89 200,000 200,000 0
05/08/2019
21.10
 297,920 21.10 21.14 20.89 200,000 200,000 0
02/08/2019
21.10
 439,060 20.85 21.10 20.53 0 0 0
01/08/2019
20.85
 615,980 21.18 21.18 20.77 0 0 0
31/07/2019
21.18
 460,660 21.42 21.42 20.97 0 0 0
30/07/2019
21.42
 232,710 21.50 21.62 21.38 4,500 0 0.1
29/07/2019
21.50
 163,630 21.62 21.78 21.50 0 0 0
26/07/2019
21.62
 137,090 21.54 21.78 21.54 0 0 0
25/07/2019
21.54
 209,610 21.54 21.83 21.50 60 4,500 -0.1
24/07/2019
21.54
 157,350 21.66 21.74 21.54 0 0 0
23/07/2019
21.66
 206,030 21.58 21.99 21.58 0 0 0
22/07/2019
21.58
 161,010 21.78 21.83 21.58 0 60 -0.0
19/07/2019
21.78
 230,200 21.74 21.95 21.70 0 0 0
18/07/2019
21.74
 405,160 21.95 21.95 21.74 0 0 0
17/07/2019
21.95
 385,180 22.15 22.23 21.91 0 0 0
16/07/2019
22.15
 535,390 22.07 22.39 22.07 0 0 0
15/07/2019
22.07
 581,050 21.78 22.23 21.74 0 0 0
12/07/2019
21.78
 337,570 21.91 21.99 21.78 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |