CTCP Gemadept (gmd)

77.30
0.70
(0.91%)
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
(2026-08-19) 		-2 -2.54% 20,986,400 -3,722,960 -269.8
62
79.80
77.30
2 tháng
(2026-07-20) 		0.60 0.79% 52,607,400 -4,412,960 -319.3
62
79.80
77.30
3 tháng
(2026-06-22) 		1 1.32% 79,246,600 -7,420,360 -541.0
62
79.80
77.30
6 tháng
(2026-03-23) 		6.63 9.48% 166,387,400 -8,542,360 -629.3
58.89
79.80
77.30
12 tháng
(2025-09-23) 		9.06 13.42% 416,460,000 18,115,140 1,301.7
55.78
82.02
77.30
24 tháng
(2024-09-30) 		14.12 22.61% 934,308,400 9,118,000 367.4
39.69
82.02
77.30
36 tháng
(2023-10-04) 		26.60 53.21% 1,258,711,700 9,923,367 406.8
39.69
82.02
77.30
60 tháng
(2021-10-14) 		38.82 102.76% 2,061,937,700 39,488,394 1,839.6
29.58
82.02
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
37.26
 2,841,100 37.48 38.30 37.04 438,000 343,800 4.8
07/09/2021
37.48
 6,740,700 38.89 38.89 37.48 450,300 281,500 8.7
06/09/2021
38.89
 4,099,300 39.11 39.85 38.66 37,300 171,100 -7.1
01/09/2021
39.11
 5,790,600 38.07 39.99 37.93 70,500 59,500 0.6
31/08/2021
38.07
 5,871,200 38.22 38.81 37.85 698,100 598,100 5.2
30/08/2021
38.22
 3,434,300 37.71 38.52 37.63 43,400 67,000 -1.2
27/08/2021
37.71
 4,565,800 37.63 38.37 37.11 161,500 755,000 -30.3
26/08/2021
37.63
 10,599,400 35.34 37.78 35.57 426,800 1,356,800 -47.4
25/08/2021
35.34
 2,512,600 34.64 35.38 34.38 608,300 446,500 7.6
24/08/2021
34.64
 4,011,500 34.90 35.57 34.57 120,400 1,435,400 -62.0
23/08/2021
34.90
 3,640,400 34.94 35.75 34.53 141,000 494,000 -16.9
20/08/2021
34.94
 5,276,400 34.72 35.60 34.02 98,200 570,200 -22.3
19/08/2021
34.72
 3,645,200 35.27 35.42 34.72 2,800 767,600 -36.3
18/08/2021
35.27
 3,458,900 35.57 35.79 35.05 267,500 702,200 -20.9
17/08/2021
35.57
 2,787,200 35.97 35.97 34.68 281,600 154,300 6.1
16/08/2021
35.97
 3,635,000 36.16 37.04 35.68 249,800 386,800 -6.7
13/08/2021: Cổ tức tiền mặt tỉ lệ: 12%
13/08/2021
36.16
 4,997,000 34.75 36.16 33.94 1,044,100 212,500 40.3
12/08/2021
34.75
 6,291,200 35.58 36.12 34.54 940,100 6,100 45.6
11/08/2021
35.58
 6,203,300 36.34 37.13 35.58 6,200 744,300 -37.6
10/08/2021
36.34
 6,002,400 35.33 36.70 35.11 887,800 929,000 -2.3
09/08/2021
35.33
 3,157,500 34.75 35.58 34.75 96,500 511,400 -20.3
06/08/2021
34.75
 5,999,000 34.07 35.44 33.78 71,000 16,500 2.6
05/08/2021
34.07
 2,653,200 33.85 34.61 33.46 75,100 88,600 -0.6
04/08/2021
33.85
 4,266,000 34.32 34.50 33.71 158,000 222,700 -3.0
03/08/2021
34.32
 5,214,300 34.03 34.90 33.67 407,300 352,400 2.5
02/08/2021
34.03
 4,890,600 33.17 34.75 32.95 118,400 238,000 -5.7
30/07/2021
33.17
 4,955,500 32.49 33.82 32.52 226,100 327,000 -4.7
29/07/2021
32.49
 3,482,700 31.73 32.81 31.62 137,800 306,100 -7.6
28/07/2021
31.73
 1,796,100 32.24 32.31 31.70 2,700 233,300 -10.2
27/07/2021
32.24
 3,947,300 32.24 32.74 32.09 445,500 65,900 17.1
26/07/2021
32.24
 5,618,100 30.58 32.56 30.15 244,400 55,500 8.4
23/07/2021
30.58
 2,891,100 31.37 31.44 30.58 59,300 109,200 -2.1
22/07/2021
31.37
 2,376,700 31.01 31.77 30.65 257,000 14,400 10.6
21/07/2021
31.01
 2,536,300 30.51 31.08 30.44 322,400 203,200 5.1
20/07/2021
30.51
 2,374,900 30.00 30.58 29.29 62,600 555,000 -20.6
19/07/2021
30.00
 4,987,200 29.64 31.08 28.49 72,800 34,800 1.6
16/07/2021
29.64
 1,746,600 29.07 29.79 29.21 100,100 131,300 -1.3
15/07/2021
29.07
 1,346,500 28.21 29.14 27.77 36,700 52,500 -0.6
14/07/2021
28.21
 2,195,000 28.57 29.14 27.85 369,600 134,900 9.4
13/07/2021
28.57
 1,667,800 27.92 28.71 27.95 314,700 4,600 12.2
12/07/2021
27.92
 4,660,500 28.78 28.78 26.98 594,900 76,400 19.9
09/07/2021
28.78
 3,335,500 30.11 30.15 28.42 82,900 45,900 1.5
08/07/2021
30.11
 2,557,500 30.15 30.83 29.86 17,800 72,200 -2.1
07/07/2021
30.15
 3,613,500 29.79 30.22 28.42 620,000 0 25.6
06/07/2021
29.79
 2,992,500 32.02 32.45 29.79 24,500 69,300 -2.0
05/07/2021
32.02
 3,670,300 32.06 32.74 31.70 156,800 81,500 3.3
02/07/2021
32.06
 1,950,700 32.16 32.38 32.02 111,900 120,000 -0.4
01/07/2021
32.16
 5,087,700 30.94 32.24 30.80 176,300 302,300 -5.5
30/06/2021
30.94
 1,475,200 30.94 31.30 30.87 310,700 72,600 10.3
29/06/2021
30.94
 1,337,800 31.66 31.66 30.87 5,000 27,400 -1.0
28/06/2021
31.66
 2,170,800 30.69 31.66 30.58 361,500 15,100 15.1
25/06/2021
30.69
 1,430,100 30.51 30.90 30.44 91,700 77,200 0.6
24/06/2021
30.51
 1,677,200 30.83 31.08 30.51 89,500 7,000 3.5
23/06/2021
30.83
 2,561,000 31.34 31.66 30.33 164,000 126,700 1.6
22/06/2021
31.34
 3,038,700 30.98 31.88 31.01 627,000 24,300 26.3
21/06/2021
30.98
 2,336,900 31.59 31.66 30.94 5,400 87,700 -3.6
18/06/2021
31.59
 2,057,200 31.66 31.88 31.41 2,000 66,900 -2.8
17/06/2021
31.66
 4,641,000 30.36 31.91 29.86 98,000 313,500 -9.6
16/06/2021
30.36
 3,034,400 30.33 31.23 30.33 37,500 1,300 1.5
15/06/2021
30.33
 2,227,500 30.33 30.80 29.86 17,000 56,000 -1.6
14/06/2021
30.33
 3,614,600 29.72 31.30 29.86 227,300 6,100 9.5
11/06/2021
29.72
 3,080,900 28.93 30.11 29.14 102,300 28,300 3.1
10/06/2021
28.93
 3,021,400 28.06 29.14 27.77 135,800 22,600 4.5
09/06/2021
28.06
 1,977,900 27.77 28.42 27.34 367,800 2,900 14.2
08/06/2021
27.77
 2,818,100 28.78 29.14 27.70 404,000 15,500 15.3
07/06/2021
28.78
 3,750,600 28.96 29.47 27.34 529,800 28,400 19.8
04/06/2021
28.96
 3,406,200 29.00 29.00 28.21 743,100 9,700 29.2
03/06/2021
29.00
 3,324,200 28.03 29.36 28.28 224,700 73,000 6.0
02/06/2021
28.03
 3,894,100 26.98 28.06 26.91 177,100 35,100 5.5
01/06/2021
26.98
 1,790,800 26.66 27.34 26.69 13,400 10,700 0.1
31/05/2021
26.66
 2,129,400 27.13 27.27 26.48 13,200 117,300 -3.9
28/05/2021
27.13
 2,601,100 26.55 27.34 26.48 241,000 60,300 6.8
27/05/2021
26.55
 3,619,200 27.38 27.56 26.44 137,600 31,200 3.9
26/05/2021
27.38
 2,582,600 28.03 28.03 27.34 5,100 45,000 -1.5
25/05/2021
28.03
 2,834,700 27.81 28.42 27.81 60,900 11,500 1.9
24/05/2021
27.81
 2,736,600 27.31 28.06 26.98 53,900 108,300 -2.1
21/05/2021
27.31
 3,738,300 27.92 28.57 26.98 142,900 297,600 -5.9
20/05/2021
27.92
 3,613,100 27.27 28.03 27.34 1,172,200 398,500 30.0
19/05/2021
27.27
 1,897,800 27.20 27.34 26.80 301,700 182,200 4.6
18/05/2021
27.20
 3,736,200 26.98 27.67 26.84 375,700 62,400 11.9
17/05/2021
26.98
 4,562,300 25.69 27.05 25.76 582,000 2,000 21.3
14/05/2021
25.69
 3,508,400 26.19 26.62 25.69 57,100 63,400 -0.2
13/05/2021
26.19
 3,220,800 27.09 27.09 26.19 2,400 534,000 -19.7
12/05/2021
27.09
 3,040,300 26.34 27.09 26.08 732,600 33,400 26.1
11/05/2021
26.34
 6,475,800 25.65 27.16 25.69 167,300 61,800 3.9
10/05/2021
25.65
 4,539,900 24.54 25.65 24.25 934,100 7,100 32.2
07/05/2021
24.54
 1,644,700 24.93 25.11 24.46 74,900 6,100 2.4
06/05/2021
24.93
 1,994,100 25.26 25.33 24.79 459,700 321,900 4.8
05/05/2021
25.26
 3,516,500 24.39 25.62 24.39 439,300 100 15.4
04/05/2021
24.39
 1,503,600 24.61 24.61 23.96 337,900 12,600 11.0
29/04/2021
24.61
 2,485,800 24.25 24.61 24.25 645,400 0 21.9
28/04/2021
24.25
 1,865,500 24.00 24.28 23.92 408,300 204,200 6.8
27/04/2021
24.00
 1,499,100 23.74 24.32 23.53 502,500 0 16.7
26/04/2021
23.74
 1,204,100 24.10 24.46 23.67 610,000 232,600 12.6
23/04/2021
24.10
 2,337,100 23.03 24.21 22.81 915,600 401,800 16.8
22/04/2021
23.03
 2,481,300 23.96 24.10 23.03 1,297,500 445,900 26.9
20/04/2021
23.96
 1,863,500 24.32 24.61 23.74 405,200 6,600 13.5
19/04/2021
24.32
 1,425,700 24.10 24.39 23.74 35,200 22,500 0.4
16/04/2021
24.10
 2,765,600 24.64 24.93 23.53 300,700 7,200 9.9
15/04/2021
24.64
 2,739,000 24.90 25.90 24.18 82,100 7,000 2.6

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