CTCP Gemadept (gmd)

64
-0.10
(-0.16%)
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
(2024-10-28) 		1.50 2.40% 29,797,600 2,507,652 160.9
62.50
66.60
64
2 tháng
(2024-09-26) 		-3.20 -4.76% 46,370,900 -378,748 -53.6
60.72
67.20
64
3 tháng
(2024-08-27) 		-4.39 -6.42% 60,385,800 -401,548 -55.3
60.72
68.56
64
6 tháng
(2024-05-29) 		-4.51 -6.58% 141,551,600 1,056,079 65.9
60.72
72.07
64
12 tháng
(2023-12-01) 		5.78 9.92% 307,774,000 -941,625 -85.1
56.40
72.07
64
24 tháng
(2022-12-06) 		24.99 64.07% 541,768,400 4,294,343 261.1
35.87
72.07
64
36 tháng
(2021-12-13) 		25.63 66.81% 1,007,341,600 31,339,652 1,569.0
31.45
72.07
64
60 tháng
(2019-12-23) 		46.22 259.89% 2,017,229,030 8,368,032 890.3
10.94
72.07
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2018
20.11
 1,406,360 20.35 20.39 19.97 1,323,965 504,005 24.0
21/11/2018
20.35
 1,660,390 20.28 20.42 20.04 1,928,880 1,218,420 20.9
20/11/2018
20.28
 1,868,640 19.90 20.39 19.90 1,030,570 5,000 30.0
19/11/2018
19.90
 1,697,410 19.87 19.94 19.62 2,302,370 2,085,000 6.2
16/11/2018
19.87
 2,106,430 19.76 20.18 19.83 1,131,630 510,000 18.0
15/11/2018
19.76
 1,041,200 20.59 20.66 19.73 137,410 880 4.1
14/11/2018
20.59
 2,503,940 20.18 20.66 20.07 1,620,600 0 48.2
13/11/2018
20.18
 2,304,170 19.45 20.59 19.14 471,430 100 13.5
12/11/2018
19.45
 1,113,680 19.14 19.45 19.14 457,140 0 12.8
09/11/2018
19.14
 817,570 19.49 19.56 19.00 328,990 0 9.2
08/11/2018
19.49
 1,372,030 19.14 19.66 19.18 390,340 490 11.0
07/11/2018
19.14
 700,170 19.14 19.28 19.07 514,250 0 14.2
06/11/2018
19.14
 1,037,600 19.07 19.28 19.04 762,250 0 21.1
05/11/2018
19.07
 1,356,330 19.00 19.28 18.93 711,760 0 19.6
02/11/2018
19.00
 796,950 19.00 19.28 18.76 368,280 276,280 2.5
01/11/2018
19.00
 1,148,410 18.97 19.42 18.97 527,210 0 14.6
31/10/2018
18.97
 1,409,640 18.62 19.21 18.62 543,060 50,000 13.4
30/10/2018
18.62
 882,460 18.59 18.76 18.38 569,870 0 15.4
29/10/2018
18.59
 1,653,390 18.55 18.93 18.38 913,420 0 24.6
26/10/2018
18.55
 2,692,290 17.34 18.55 17.62 1,450,450 0 38.5
25/10/2018
17.34
 1,127,980 17.41 17.41 16.45 0 0 0
24/10/2018
17.41
 767,960 17.86 18.00 17.38 0 0 0
23/10/2018
17.86
 1,113,850 18.31 18.42 17.41 0 0 0
22/10/2018
18.31
 563,210 18.93 19.00 18.31 0 0 0
19/10/2018
18.93
 1,288,940 18.76 18.93 18.38 0 0 0
18/10/2018
18.76
 1,281,460 18.59 19.11 18.38 0 0 0
17/10/2018
18.59
 904,940 18.21 18.80 18.38 0 0 0
16/10/2018
18.21
 597,380 17.76 18.21 17.90 0 0 0
15/10/2018
17.76
 720,230 18.31 18.35 17.76 43,110 43,110 0
12/10/2018
18.31
 1,393,250 17.93 18.35 17.41 0 0 0
11/10/2018
17.93
 3,380,950 19.28 19.28 17.93 0 0 0
10/10/2018
19.28
 1,263,500 19.45 19.52 19.11 0 0 0
09/10/2018
19.45
 993,180 19.59 19.69 19.35 140,000 140,000 0
08/10/2018
19.59
 2,416,840 19.59 19.87 19.49 0 0 0
05/10/2018
19.59
 3,174,600 19.14 20.04 19.35 0 0 0
04/10/2018
19.14
 1,693,650 18.38 19.14 18.48 0 0 0
03/10/2018
18.38
 591,840 18.24 18.52 18.17 0 0 0
02/10/2018
18.24
 1,053,090 18.55 18.59 18.17 0 0 0
01/10/2018
18.55
 1,031,210 18.59 18.93 18.52 0 0 0
28/09/2018
18.59
 1,228,580 18.90 19.00 18.59 0 0 0
27/09/2018
18.90
 937,310 19.00 19.14 18.80 0 0 0
26/09/2018
19.00
 1,032,460 18.76 19.18 18.69 0 370 0
25/09/2018
18.76
 1,408,160 18.76 19.00 18.55 0 0 0
24/09/2018
18.76
 902,900 18.86 18.93 18.66 0 0 0
21/09/2018
18.86
 1,461,660 18.83 19.18 18.55 0 0 0
20/09/2018
18.83
 2,707,410 18.31 19.11 18.55 0 0 0
19/09/2018
18.31
 1,815,200 17.97 18.62 18.07 0 0 0
18/09/2018
17.97
 586,980 17.90 18.00 17.48 0 0 0
17/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/09/2018
17.90
 1,073,050 17.66 18.07 17.86 0 0 0
14/09/2018
17.66
 729,710 17.62 17.69 17.59 0 0 0
13/09/2018
17.62
 692,040 17.62 17.75 17.56 0 0 0
12/09/2018
17.62
 1,227,620 17.79 18.08 17.62 0 0 0
11/09/2018
17.79
 840,460 17.59 17.79 17.39 0 0 0
10/09/2018
17.59
 575,290 17.72 17.75 17.56 0 0 0
07/09/2018
17.72
 541,590 17.69 17.88 17.49 0 0 0
06/09/2018
17.69
 1,694,490 17.39 18.01 17.39 0 0 0
05/09/2018
17.39
 1,299,190 17.10 17.69 17.17 0 0 0
04/09/2018
17.10
 621,040 17.26 17.56 17.07 0 0 0
31/08/2018
17.26
 827,700 17.33 17.62 17.26 0 0 0
30/08/2018
17.33
 428,630 17.23 17.36 17.10 310,758 310,758 0
29/08/2018
17.23
 601,460 17.49 17.49 17.20 0 0 0
28/08/2018
17.49
 649,140 17.62 17.72 17.33 0 0 0
27/08/2018
17.62
 606,910 17.72 17.82 17.49 0 0 0
24/08/2018
17.72
 1,105,180 17.33 17.98 17.07 0 370 -0.0
23/08/2018
17.33
 641,310 17.39 17.43 17.13 0 0 0
22/08/2018
17.39
 1,739,050 16.64 17.59 16.71 0 0 0
21/08/2018
16.64
 449,670 16.58 16.77 16.42 0 0 0
20/08/2018
16.58
 456,520 16.58 16.64 16.32 0 0 0
17/08/2018
16.58
 289,490 16.77 16.84 16.51 0 0 0
16/08/2018
16.77
 491,250 16.38 16.77 16.25 0 0 0
15/08/2018
16.38
 742,960 17.00 17.04 16.32 0 0 0
14/08/2018
17.00
 823,240 16.87 17.17 16.74 0 0 0
13/08/2018
16.87
 453,910 17.04 17.04 16.74 0 0 0
10/08/2018
17.04
 541,100 17.17 17.23 16.87 0 0 0
09/08/2018
17.17
 1,717,170 16.58 17.36 16.64 0 470 -0.0
08/08/2018
16.58
 746,580 16.51 16.64 16.45 0 0 0
07/08/2018
16.51
 418,520 16.51 16.71 16.45 0 200 -0.0
06/08/2018
16.51
 214,040 16.77 16.90 16.45 0 0 0
03/08/2018
16.77
 359,670 16.77 17.04 16.71 0 1,050 -0.0
02/08/2018
16.77
 572,260 16.81 16.84 16.32 0 0 0
01/08/2018
16.81
 468,580 17.17 17.23 16.81 0 0 0
31/07/2018
17.17
 848,860 17.07 17.62 17.17 0 0 0
30/07/2018
17.07
 1,134,910 15.96 17.07 15.96 0 20 -0.0
27/07/2018
15.96
 182,810 15.66 15.96 15.66 0 0 0
26/07/2018
15.66
 238,070 15.66 15.83 15.60 0 0 0
25/07/2018
15.66
 285,910 16.02 16.32 15.66 0 0 0
24/07/2018
16.02
 207,370 16.02 16.22 15.83 0 0 0
23/07/2018
16.02
 371,250 15.99 16.38 15.99 0 0 0
20/07/2018
15.99
 519,080 16.25 16.32 15.89 0 1,240 -0.0
19/07/2018
16.25
 453,400 16.58 16.58 16.25 0 0 0
18/07/2018
16.58
 711,640 16.32 16.71 16.25 0 0 0
17/07/2018
16.32
 435,840 15.96 16.32 15.86 0 240 -0.0
16/07/2018
15.96
 452,130 15.63 16.06 15.63 0 0 0
13/07/2018
15.63
 245,640 15.47 15.70 15.50 0 0 0
12/07/2018
15.47
 118,820 15.40 15.57 15.14 0 0 0
11/07/2018
15.40
 338,870 15.63 15.63 15.14 0 0 0
10/07/2018
15.63
 187,040 15.83 15.96 15.63 0 0 0
09/07/2018
15.83
 202,500 15.83 16.25 15.80 0 0 0
06/07/2018
15.83
 210,420 15.37 15.86 15.27 0 0 0
05/07/2018
15.37
 211,790 15.66 15.89 15.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |