CTCP Gemadept (gmd)

49.85
0.15
(0.30%)
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)
23/10/2020
11.37
 471,190 11.25 11.39 11.25 0 0 0
22/10/2020
11.25
 285,370 11.32 11.32 11.18 0 0 0
21/10/2020
11.27
 287,660 11.37 11.39 11.27 134,130 0 3.4
20/10/2020
11.37
 400,630 11.51 11.51 11.30 360,000 360,000 0
19/10/2020
11.42
 299,140 11.30 11.49 11.27 49,613 49,613 0
16/10/2020
11.30
 462,700 11.30 11.37 11.18 0 134,130 -3.2
15/10/2020
11.34
 285,370 11.42 11.51 11.34 0 0 0
14/10/2020
11.42
 322,390 11.46 11.46 11.34 231,080 231,080 0
13/10/2020
11.37
 320,640 11.49 11.51 11.32 0 0 0
12/10/2020
11.49
 482,380 11.75 11.75 11.49 0 0 0
09/10/2020
11.61
 323,030 11.66 11.73 11.56 0 0 0
08/10/2020
11.63
 700,500 11.75 11.75 11.54 0 0 0
07/10/2020
11.75
 587,430 11.85 11.90 11.66 1,490 0 0.0
06/10/2020
11.85
 600,240 12.14 12.14 11.80 0 0 0
05/10/2020
11.99
 1,003,420 11.63 12.14 11.61 0 0 0
02/10/2020
11.61
 858,770 11.58 11.61 11.32 339,470 340,960 0.0
01/10/2020
11.56
 559,230 11.51 11.70 11.51 0 0 0
30/09/2020
11.49
 494,620 11.22 11.51 11.22 0 0 0
29/09/2020
11.27
 803,470 11.39 11.44 11.27 0 0 0
28/09/2020
11.42
 443,050 11.54 11.54 11.39 0 0 0
25/09/2020
11.42
 415,100 11.54 11.58 11.34 0 0 0
24/09/2020
11.54
 1,051,110 11.37 11.61 11.37 133,220 133,220 0
23/09/2020
11.37
 556,570 11.32 11.42 11.27 50,000 50,000 0
22/09/2020
11.34
 642,380 11.30 11.42 11.20 0 0 0
21/09/2020
11.44
 601,860 11.54 11.56 11.37 0 2,490 -0.1
18/09/2020
11.54
 1,098,050 11.27 11.66 11.27 1,500 0 0.0
17/09/2020
11.27
 578,030 11.32 11.34 11.18 0 0 0
16/09/2020
11.22
 430,610 11.25 11.32 11.18 0 0 0
15/09/2020
11.27
 787,080 11.27 11.49 11.22 0 1,500 0.0
14/09/2020
11.25
 440,080 11.37 11.37 11.22 0 0 0
11/09/2020
11.32
 347,880 11.27 11.37 11.22 0 0 0
10/09/2020
11.42
 1,545,260 10.87 11.42 10.87 0 0 0
09/09/2020
10.82
 848,620 10.46 10.87 10.46 3,300 0 0.1
08/09/2020
10.53
 342,930 10.46 10.60 10.41 0 2,000 0.0
07/09/2020
10.46
 474,570 10.77 10.79 10.46 0 0 0
04/09/2020
10.75
 335,850 10.70 10.87 10.65 1,113,570 1,116,870 -0.1
03/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2020
10.91
 956,750 10.89 10.91 10.67 0 0 0
01/09/2020
10.55
 659,800 10.35 10.55 10.35 513,130 513,130 0
31/08/2020
10.42
 692,920 10.55 10.69 10.37 0 0 0
28/08/2020
10.55
 450,980 10.67 10.76 10.55 0 0 0
27/08/2020
10.76
 443,220 10.74 10.90 10.69 0 1,000 0.0
26/08/2020
10.76
 614,910 10.62 10.78 10.51 0 0 0
25/08/2020
10.55
 1,145,650 10.74 10.97 10.55 1,076,280 1,076,280 0
24/08/2020
10.55
 679,450 10.55 10.69 10.42 420,320 420,320 0
21/08/2020
10.53
 871,990 10.35 10.76 10.30 0 0 0
20/08/2020
10.39
 613,210 10.32 10.46 10.26 1,076,280 1,076,280 0
19/08/2020
10.53
 1,187,460 10.05 10.65 10.03 0 0 0
18/08/2020
10.05
 1,287,980 9.77 10.26 9.77 0 0 0
17/08/2020
9.68
 706,990 9.68 9.68 9.34 0 0 0
14/08/2020
9.50
 566,480 9.59 9.70 9.31 0 0 0
13/08/2020
9.64
 726,470 9.57 9.70 9.47 0 0 0
12/08/2020
9.57
 673,390 9.57 9.73 9.52 0 0 0
11/08/2020
9.52
 624,980 9.25 9.59 9.18 300,500 300,000 0.0
10/08/2020
9.20
 526,000 9.18 9.41 9.18 0 0 0
07/08/2020
9.29
 218,780 9.29 9.41 9.27 0 0 0
06/08/2020
9.38
 580,190 9.34 9.64 9.25 0 500 0.0
05/08/2020
9.34
 1,149,290 8.90 9.36 8.79 0 0 0
04/08/2020
8.79
 316,610 8.72 8.95 8.58 316,489 316,489 0
03/08/2020
8.51
 194,730 8.28 8.53 8.28 0 0 0
31/07/2020
8.40
 236,540 8.37 8.40 8.28 0 0 0
30/07/2020
8.44
 220,450 8.26 8.44 8.26 0 0 0
29/07/2020
8.17
 182,240 8.10 8.21 8.01 0 0 0
28/07/2020
8.42
 300,540 7.96 8.42 7.94 0 0 0
27/07/2020
7.96
 926,780 8.03 8.21 7.94 0 0 0
24/07/2020
8.53
 339,740 8.92 8.97 8.30 0 0 0
23/07/2020
8.92
 124,260 8.90 8.97 8.83 0 0 0
22/07/2020
8.97
 167,170 8.97 9.04 8.95 0 0 0
21/07/2020
8.97
 68,740 8.99 9.02 8.92 0 0 0
20/07/2020
8.97
 259,790 8.97 8.99 8.86 0 0 0
17/07/2020
8.99
 104,600 9.02 9.06 8.95 0 0 0
16/07/2020
9.02
 162,340 9.13 9.15 8.99 0 0 0
15/07/2020
9.06
 430,110 8.86 9.13 8.86 0 0 0
14/07/2020
8.86
 86,810 8.86 8.88 8.81 0 0 0
13/07/2020
8.86
 190,260 8.92 8.92 8.81 0 0 0
10/07/2020
8.81
 107,920 8.86 8.86 8.76 0 0 0
09/07/2020
8.86
 284,050 8.74 8.90 8.72 0 0 0
08/07/2020
8.76
 77,840 8.79 8.81 8.72 4,700 0 0.1
07/07/2020
8.79
 161,710 8.81 8.86 8.76 0 0 0
06/07/2020
8.79
 142,180 8.72 8.81 8.72 0 0 0
03/07/2020
8.67
 94,940 8.67 8.72 8.65 0 4,700 -0.1
02/07/2020
8.67
 42,850 8.67 8.72 8.63 0 0 0
01/07/2020
8.67
 110,530 8.53 8.72 8.53 0 0 0
30/06/2020
8.53
 264,890 8.72 8.76 8.51 110 0 0.0
29/06/2020
8.72
 385,800 8.90 8.90 8.51 0 0 0
26/06/2020
8.99
 198,940 9.06 9.13 8.90 0 0 0
25/06/2020
9.06
 123,090 8.92 9.13 8.88 0 110 0.0
24/06/2020
9.18
 226,780 9.27 9.31 8.99 0 0 0
23/06/2020
9.18
 455,710 9.15 9.41 9.08 0 0 0
22/06/2020
9.08
 377,800 9.02 9.08 8.99 0 0 0
19/06/2020
9.02
 229,200 8.86 9.02 8.86 0 0 0
18/06/2020
8.90
 181,850 8.81 8.92 8.76 0 0 0
17/06/2020
8.90
 93,350 8.97 9.04 8.79 0 0 0
16/06/2020
8.97
 180,310 8.81 8.99 8.76 0 0 0
15/06/2020
8.72
 214,760 9.29 9.29 8.72 14,260 0 0.3
12/06/2020
9.08
 593,750 8.49 9.08 8.49 0 0 0
11/06/2020
8.92
 738,480 9.59 9.64 8.92 2,770 0 0.1
10/06/2020
9.59
 444,990 9.41 9.59 9.36 2,770 14,260 -0.2
09/06/2020
9.52
 289,650 9.64 9.77 9.50 5,320 0 0.1
08/06/2020
9.68
 995,290 9.59 9.75 9.41 2,770 2,770 0.0
05/06/2020
9.57
 802,660 9.11 9.57 8.99 2,770 2,770 0.0

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