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)
17/11/2020
19.75
 2,085,150 19.14 20.15 19.00 0 0 0
16/11/2020
19.14
 2,080,380 18.92 19.43 18.78 0 13,600 -0.4
13/11/2020
18.92
 1,054,130 18.92 19.07 18.74 0 0 0
12/11/2020
18.92
 1,715,910 18.17 18.92 18.10 0 0 0
11/11/2020
18.17
 1,135,700 17.95 18.28 17.99 0 0 0
10/11/2020
17.95
 1,386,060 17.92 18.38 17.92 0 0 0
09/11/2020
17.92
 2,268,270 16.91 17.99 16.91 0 0 0
06/11/2020
16.91
 162,670 16.84 16.98 16.69 0 0 0
05/11/2020
16.84
 315,900 17.02 17.13 16.84 0 0 0
04/11/2020
17.02
 442,760 16.66 17.09 16.59 0 0 0
03/11/2020
16.66
 266,890 16.59 16.73 16.48 0 0 0
02/11/2020
16.59
 253,880 16.87 16.87 16.48 0 0 0
30/10/2020
16.87
 878,700 16.12 16.87 16.15 0 0 0
29/10/2020
16.12
 833,190 15.90 16.12 15.47 403,960 403,960 0
28/10/2020
15.90
 1,184,680 16.77 16.77 15.90 422,100 422,100 0
27/10/2020
16.77
 722,530 16.91 16.91 16.77 410,550 410,550 0
26/10/2020
16.91
 605,400 17.05 17.20 16.87 0 0 0
23/10/2020
17.05
 471,190 16.87 17.09 16.87 0 0 0
22/10/2020
16.87
 285,370 16.91 16.98 16.77 0 0 0
21/10/2020
16.91
 287,660 17.05 17.09 16.91 134,130 0 3.4
20/10/2020
17.05
 400,630 17.13 17.27 16.95 360,000 360,000 0
19/10/2020
17.13
 299,140 16.95 17.23 16.91 49,613 49,613 0
16/10/2020
16.95
 462,700 17.02 17.05 16.77 0 134,130 -3.2
15/10/2020
17.02
 285,370 17.13 17.27 17.02 0 0 0
14/10/2020
17.13
 322,390 17.05 17.20 17.02 231,080 231,080 0
13/10/2020
17.05
 320,640 17.23 17.27 16.98 0 0 0
12/10/2020
17.23
 482,380 17.41 17.63 17.23 0 0 0
09/10/2020
17.41
 323,030 17.45 17.59 17.34 0 0 0
08/10/2020
17.45
 700,500 17.63 17.63 17.30 0 0 0
07/10/2020
17.63
 587,430 17.77 17.84 17.48 1,490 0 0.0
06/10/2020
17.77
 600,240 17.99 18.20 17.70 0 0 0
05/10/2020
17.99
 1,003,420 17.41 18.20 17.41 0 0 0
02/10/2020
17.41
 858,770 17.34 17.41 16.98 339,470 340,960 0.0
01/10/2020
17.34
 559,230 17.23 17.56 17.27 0 0 0
30/09/2020
17.23
 494,620 16.91 17.27 16.84 0 0 0
29/09/2020
16.91
 803,470 17.13 17.16 16.91 0 0 0
28/09/2020
17.13
 443,050 17.13 17.30 17.09 0 0 0
25/09/2020
17.13
 415,100 17.30 17.38 17.02 0 0 0
24/09/2020
17.30
 1,051,110 17.05 17.41 17.05 133,220 133,220 0
23/09/2020
17.05
 556,570 17.02 17.13 16.91 50,000 50,000 0
22/09/2020
17.02
 642,380 17.16 17.16 16.80 0 0 0
21/09/2020
17.16
 601,860 17.30 17.34 17.05 0 2,490 -0.1
18/09/2020
17.30
 1,098,050 16.91 17.48 16.91 1,500 0 0.0
17/09/2020
16.91
 578,030 16.84 17.02 16.77 0 0 0
16/09/2020
16.84
 430,610 16.91 16.98 16.77 0 0 0
15/09/2020
16.91
 787,080 16.87 17.23 16.84 0 1,500 0.0
14/09/2020
16.87
 440,080 16.98 17.05 16.84 0 0 0
11/09/2020
16.98
 347,880 17.13 17.13 16.84 0 0 0
10/09/2020
17.13
 1,545,260 16.23 17.13 16.30 0 0 0
09/09/2020
16.23
 848,620 15.79 16.30 15.69 3,300 0 0.1
08/09/2020
15.79
 342,930 15.69 15.90 15.61 0 2,000 0.0
07/09/2020
15.69
 474,570 16.12 16.19 15.69 0 0 0
04/09/2020
16.12
 335,850 16.37 16.37 15.97 1,113,570 1,116,870 -0.1
03/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2020
16.37
 956,750 15.83 16.37 16.01 0 0 0
01/09/2020
15.83
 659,800 15.62 15.83 15.52 513,130 513,130 0
31/08/2020
15.62
 692,920 15.83 16.04 15.55 0 0 0
28/08/2020
15.83
 450,980 16.14 16.14 15.83 0 0 0
27/08/2020
16.14
 443,220 16.14 16.35 16.04 0 1,000 0.0
26/08/2020
16.14
 614,910 15.83 16.17 15.76 0 0 0
25/08/2020
15.83
 1,145,650 15.83 16.45 15.83 1,076,280 1,076,280 0
24/08/2020
15.83
 679,450 15.80 16.04 15.62 420,320 420,320 0
21/08/2020
15.80
 871,990 15.59 16.14 15.45 0 0 0
20/08/2020
15.59
 613,210 15.80 15.80 15.38 1,076,280 1,076,280 0
19/08/2020
15.80
 1,187,460 15.07 15.97 15.04 0 0 0
18/08/2020
15.07
 1,287,980 14.52 15.38 14.66 0 0 0
17/08/2020
14.52
 706,990 14.25 14.52 14.01 0 0 0
14/08/2020
14.25
 566,480 14.45 14.56 13.97 0 0 0
13/08/2020
14.45
 726,470 14.35 14.56 14.21 0 0 0
12/08/2020
14.35
 673,390 14.28 14.59 14.28 0 0 0
11/08/2020
14.28
 624,980 13.80 14.38 13.77 300,500 300,000 0.0
10/08/2020
13.80
 526,000 13.94 14.11 13.77 0 0 0
07/08/2020
13.94
 218,780 14.07 14.11 13.90 0 0 0
06/08/2020
14.07
 580,190 14.01 14.45 13.87 0 500 0.0
05/08/2020
14.01
 1,149,290 13.18 14.04 13.18 0 0 0
04/08/2020
13.18
 316,610 12.77 13.42 12.87 316,489 316,489 0
03/08/2020
12.77
 194,730 12.60 12.80 12.42 0 0 0
31/07/2020
12.60
 236,540 12.66 12.66 12.42 0 0 0
30/07/2020
12.66
 220,450 12.25 12.66 12.39 0 0 0
29/07/2020
12.25
 182,240 12.63 12.63 12.01 0 0 0
28/07/2020
12.63
 300,540 11.94 12.63 11.91 0 0 0
27/07/2020
11.94
 926,780 12.80 12.80 11.91 0 0 0
24/07/2020
12.80
 339,740 13.39 13.46 12.46 0 0 0
23/07/2020
13.39
 124,260 13.46 13.46 13.25 0 0 0
22/07/2020
13.46
 167,170 13.46 13.56 13.42 0 0 0
21/07/2020
13.46
 68,740 13.46 13.52 13.39 0 0 0
20/07/2020
13.46
 259,790 13.49 13.49 13.28 0 0 0
17/07/2020
13.49
 104,600 13.52 13.59 13.42 0 0 0
16/07/2020
13.52
 162,340 13.59 13.73 13.49 0 0 0
15/07/2020
13.59
 430,110 13.28 13.70 13.28 0 0 0
14/07/2020
13.28
 86,810 13.28 13.32 13.21 0 0 0
13/07/2020
13.28
 190,260 13.21 13.39 13.21 0 0 0
10/07/2020
13.21
 107,920 13.28 13.28 13.15 0 0 0
09/07/2020
13.28
 284,050 13.15 13.35 13.08 0 0 0
08/07/2020
13.15
 77,840 13.18 13.21 13.08 4,700 0 0.1
07/07/2020
13.18
 161,710 13.18 13.28 13.15 0 0 0
06/07/2020
13.18
 142,180 13.01 13.21 13.08 0 0 0
03/07/2020
13.01
 94,940 13.01 13.08 12.97 0 4,700 -0.1
02/07/2020
13.01
 42,850 13.01 13.08 12.94 0 0 0
01/07/2020
13.01
 110,530 12.80 13.08 12.80 0 0 0
30/06/2020
12.80
 264,890 13.08 13.15 12.77 110 0 0.0

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