CTCP Gemadept (gmd)

49.70
0
(0%)
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)
04/01/2022
23.32
 1,193,000 23.37 23.44 23.12 58,800 41,700 0.8
31/12/2021
23.27
 969,600 23.17 23.27 22.87 200,800 0 9.5
30/12/2021
23.27
 1,410,700 22.65 23.42 22.65 7,600 5,800 0.1
29/12/2021
22.60
 826,300 22.55 22.73 22.48 17,900 47,800 -1.4
28/12/2021
22.51
 1,222,400 22.38 22.78 22.38 88,300 66,100 1.0
27/12/2021
22.53
 1,084,100 22.63 22.73 22.31 4,800 107,600 -4.7
24/12/2021
22.51
 2,414,400 22.73 23.02 22.28 359,700 81,000 12.8
23/12/2021
22.78
 2,654,700 23.51 23.51 22.14 2,200 2,600 0.0
22/12/2021
23.49
 1,460,800 23.44 23.91 23.42 84,900 25,600 2.8
21/12/2021
23.44
 1,778,600 23.71 23.76 23.37 2,400 3,200 0.0
20/12/2021
23.71
 1,905,100 24.25 24.25 23.66 3,600 10,200 -0.3
17/12/2021
24.25
 1,262,100 24.25 24.42 24.10 31,400 4,600 1.3
16/12/2021
24.35
 990,700 24.94 24.94 24.35 11,000 44,300 -1.7
15/12/2021
24.74
 2,445,400 24.10 25.04 24.08 5,400 11,600 -0.3
14/12/2021
23.96
 1,679,600 24.10 24.10 23.76 6,600 296,400 -14.1
13/12/2021
24.05
 1,451,900 24.10 24.18 23.86 40,800 100 2.0
10/12/2021
23.96
 1,324,900 24.01 24.15 23.76 215,200 0 10.5
09/12/2021
24.03
 774,400 23.86 24.10 23.86 21,200 5,400 0.8
08/12/2021
24.08
 946,900 23.76 24.10 23.66 386,200 1,100 18.7
07/12/2021
23.61
 2,091,100 23.76 23.76 23.27 206,100 970,000 -36.4
06/12/2021
23.32
 2,533,300 24.13 24.35 22.63 12,500 83,000 -3.4
03/12/2021
24.10
 1,862,700 24.60 24.79 24.10 301,100 9,000 14.6
02/12/2021
24.52
 1,092,300 24.40 24.69 24.35 88,200 94,900 -0.3
01/12/2021
24.40
 1,231,600 24.50 24.60 24.25 800 65,000 -3.2
30/11/2021
24.50
 2,333,400 24.84 25.19 24.45 9,100 377,700 -18.5
29/11/2021
24.55
 1,749,200 23.86 24.79 23.86 146,100 7,100 6.6
26/11/2021
24.33
 2,602,300 25.09 25.09 24.30 24,300 76,400 -2.6
25/11/2021
25.09
 1,852,100 25.24 25.24 24.84 46,500 45,400 0.1
24/11/2021
25.24
 2,360,200 25.19 25.28 24.89 643,600 500 32.8
23/11/2021
25.09
 1,975,300 23.71 25.09 23.71 478,800 0 24.2
22/11/2021
23.69
 5,543,600 24.20 24.45 23.37 1,538,600 1,400 74.7
19/11/2021
24.45
 7,902,200 26.07 26.12 24.40 920,800 523,400 20.2
18/11/2021
26.22
 2,830,300 26.76 26.76 26.17 37,600 184,100 -7.9
17/11/2021
26.66
 2,856,600 27.10 27.15 26.61 320,200 453,200 -7.3
16/11/2021
27.10
 7,671,600 26.02 27.55 25.48 36,700 583,200 -29.9
15/11/2021
26.02
 3,786,500 25.92 26.47 25.83 301,000 1,800 16.0
12/11/2021
25.92
 4,570,800 26.07 26.22 25.58 414,200 296,100 6.2
11/11/2021
26.32
 4,234,800 26.42 26.81 26.07 208,300 1,000 11.1
10/11/2021
26.71
 2,920,000 26.81 27.01 26.47 30,700 3,300 1.5
09/11/2021
26.81
 8,318,100 26.17 27.01 25.97 233,700 566,300 -18.1
08/11/2021
25.68
 5,149,200 25.09 25.97 25.09 54,100 4,800 2.6
05/11/2021
25.09
 2,472,800 25.14 25.28 24.84 9,700 700 0.5
04/11/2021
25.04
 2,745,300 24.99 25.33 24.69 30,500 7,000 0.7
03/11/2021
24.89
 4,239,100 25.58 25.83 24.89 144,100 7,800 7.0
02/11/2021
25.58
 3,912,400 25.38 25.73 25.33 464,300 17,900 23.1
01/11/2021
25.38
 3,998,900 26.02 26.02 25.24 352,500 72,000 14.7
29/10/2021
25.73
 3,814,500 25.87 26.17 25.43 40,300 52,900 -0.7
28/10/2021
25.73
 6,615,400 25.14 25.92 25.09 84,900 10,000 3.8
27/10/2021
25.14
 4,309,800 24.84 25.33 24.84 131,900 10,900 6.2
26/10/2021
24.79
 2,020,100 24.60 25.09 24.28 106,100 1,600 5.2
25/10/2021
24.60
 3,030,000 24.35 25.24 24.20 155,100 152,700 0.1
22/10/2021
24.45
 3,895,500 24.64 24.69 24.25 0 152,000 -7.6
21/10/2021
24.64
 3,902,600 24.89 24.89 24.50 524,800 50,000 23.7
20/10/2021
24.89
 3,270,800 25.33 25.43 24.64 289,400 178,900 5.6
19/10/2021
25.33
 2,729,300 25.43 25.68 25.19 304,200 63,100 12.4
18/10/2021
25.33
 7,102,100 25.09 25.83 25.04 552,000 2,112,100 -80.9
15/10/2021
25.04
 2,379,200 25.28 25.43 24.89 463,500 394,000 3.6
14/10/2021
25.19
 4,930,100 24.84 25.58 24.74 671,400 1,264,400 -30.4
13/10/2021
24.84
 3,521,700 24.94 25.24 24.64 341,300 778,100 -22.1
12/10/2021
24.84
 4,179,100 25.09 25.09 24.60 318,200 1,392,300 -54.2
11/10/2021
25.09
 2,910,600 25.33 25.43 24.84 303,300 262,900 1.2
08/10/2021
25.19
 4,968,600 24.60 25.58 24.60 315,700 805,700 -24.9
07/10/2021
24.45
 3,768,400 23.66 24.52 23.61 264,300 776,900 -25.2
06/10/2021
23.61
 2,581,600 23.76 23.96 23.46 26,900 901,700 -42.2
05/10/2021
23.73
 3,092,800 24.10 24.25 23.73 245,700 806,200 -27.2
04/10/2021
24.25
 2,609,100 23.96 24.74 23.96 397,000 645,000 -12.3
01/10/2021
23.96
 1,634,600 24.25 24.57 23.86 668,885 1,204,985 -26.4
30/09/2021
24.40
 1,232,100 23.98 24.69 23.96 43,600 0 2.2
29/09/2021
23.93
 1,367,100 23.71 24.10 23.69 513,500 492,500 1.0
28/09/2021
24.10
 1,999,000 23.27 24.13 23.12 392,100 100 18.9
27/09/2021
23.42
 2,045,500 24.10 24.45 23.42 414,300 59,400 17.3
24/09/2021
24.10
 3,742,600 24.60 24.69 23.61 1,244,900 218,900 50.5
23/09/2021
24.69
 2,085,500 24.69 25.04 24.50 201,200 600 10.1
22/09/2021
24.69
 2,261,500 24.64 24.79 24.45 520,200 203,300 15.8
21/09/2021
24.50
 5,013,100 24.64 25.19 24.35 147,400 272,100 -6.2
20/09/2021
25.04
 3,815,300 26.07 26.07 24.99 11,800 6,200 0.3
17/09/2021
25.87
 1,842,900 26.27 26.27 25.78 9,500 400 0.5
16/09/2021
26.02
 4,854,000 25.28 26.07 25.19 654,900 27,600 32.5
15/09/2021
25.28
 1,554,100 25.24 25.58 25.09 202,300 8,600 10.0
14/09/2021
25.28
 1,919,700 25.68 25.83 25.09 436,700 133,400 15.7
13/09/2021
25.58
 4,764,600 25.09 25.83 24.52 209,700 66,200 7.5
10/09/2021
25.09
 2,028,000 25.38 25.43 24.99 98,200 55,200 2.2
09/09/2021
25.28
 2,460,200 25.09 25.53 24.89 61,300 264,400 -10.5
08/09/2021
24.84
 2,841,100 24.99 25.53 24.69 438,000 343,800 4.8
07/09/2021
24.99
 6,740,700 25.78 25.78 24.99 450,300 281,500 8.7
06/09/2021
25.92
 4,099,300 26.17 26.56 25.78 37,300 171,100 -7.1
01/09/2021
26.07
 5,790,600 25.33 26.66 25.28 70,500 59,500 0.6
31/08/2021
25.38
 5,871,200 25.24 25.87 25.24 698,100 598,100 5.2
30/08/2021
25.48
 3,434,300 25.33 25.68 25.09 43,400 67,000 -1.2
27/08/2021
25.14
 4,565,800 25.09 25.58 24.74 161,500 755,000 -30.3
26/08/2021
25.09
 10,599,400 23.81 25.19 23.71 426,800 1,356,800 -47.4
25/08/2021
23.56
 2,512,600 23.17 23.59 22.92 608,300 446,500 7.6
24/08/2021
23.10
 4,011,500 23.29 23.71 23.05 120,400 1,435,400 -62.0
23/08/2021
23.27
 3,640,400 23.27 23.83 23.02 141,000 494,000 -16.9
20/08/2021
23.29
 5,276,400 23.37 23.73 22.68 98,200 570,200 -22.3
19/08/2021
23.14
 3,645,200 23.37 23.61 23.14 2,800 767,600 -36.3
18/08/2021
23.51
 3,458,900 23.37 23.86 23.37 267,500 702,200 -20.9
17/08/2021
23.71
 2,787,200 23.96 23.96 23.12 281,600 154,300 6.1
16/08/2021
23.98
 3,635,000 24.69 24.69 23.78 249,800 386,800 -6.7
13/08/2021: Cổ tức tiền mặt tỉ lệ: 12%
13/08/2021
24.10
 4,997,000 23.19 24.10 22.63 1,044,100 212,500 40.3

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