CTCP Gemadept (gmd)

65.50
-0.40
(-0.61%)
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
(2024-10-14) 		1.09 1.68% 29,328,400 1,966,065 119.8
60.72
65.90
65.90
2 tháng
(2024-09-13) 		0.15 0.23% 40,991,400 2,336,540 150.7
60.72
67.28
65.90
3 tháng
(2024-08-14) 		-1.21 -1.81% 59,306,300 2,614,180 172.6
60.72
71.03
65.90
6 tháng
(2024-05-16) 		-4.10 -5.86% 146,221,300 3,106,899 215.2
60.72
72.07
65.90
12 tháng
(2023-11-20) 		8.18 14.16% 305,170,700 1,084,585 59.7
55.57
72.07
65.90
24 tháng
(2022-11-23) 		30.67 87.07% 538,233,100 8,149,867 486.0
35.23
72.07
65.90
36 tháng
(2021-11-29) 		26.75 68.32% 1,013,735,900 32,951,762 1,689.7
31.45
72.07
65.90
60 tháng
(2019-12-09) 		49.07 291.51% 2,009,971,730 10,206,992 1,021.6
10.94
72.07
65.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2018
16.84
 164,250 17.23 17.33 16.84 0 0 0
20/06/2018
17.23
 380,380 16.90 17.43 16.77 0 0 0
19/06/2018
16.90
 695,610 17.56 17.62 16.35 0 0 0
18/06/2018
17.56
 338,770 18.34 18.34 17.56 0 0 0
15/06/2018
18.34
 164,750 18.21 18.47 18.08 0 0 0
14/06/2018
18.21
 362,080 18.11 18.60 17.98 0 0 0
13/06/2018
18.11
 132,370 17.82 18.21 17.82 0 240 -0.0
12/06/2018
17.82
 569,010 18.21 18.28 17.69 0 2,000 -0.1
11/06/2018
18.21
 657,040 18.80 18.80 18.21 0 2,850 -0.1
08/06/2018
18.80
 417,570 18.93 19.06 18.70 252,000 254,000 -0.1
07/06/2018
18.93
 679,800 19.19 19.22 18.80 0 1,500 -0.0
06/06/2018
19.19
 2,435,960 18.28 19.29 18.08 235,240 569,390 -9.7
05/06/2018
18.28
 885,040 17.85 18.31 17.62 0 1,500 -0.0
04/06/2018
17.85
 603,110 16.97 17.85 16.84 0 0 0
01/06/2018
16.97
 619,940 16.68 17.10 16.61 0 0 0
31/05/2018
16.68
 406,740 16.45 16.74 16.42 0 0 0
30/05/2018
16.45
 249,950 16.51 17.04 16.02 0 0 0
29/05/2018
16.51
 596,150 15.53 16.51 15.14 0 220 -0.0
28/05/2018
15.53
 1,139,540 16.64 16.64 15.50 0 0 0
25/05/2018
16.64
 389,110 17.10 17.10 16.64 0 0 0
24/05/2018
17.10
 477,220 17.30 17.36 16.84 0 75,000 -1.9
23/05/2018
17.30
 328,760 17.13 17.49 16.90 0 0 0
22/05/2018
17.13
 610,650 17.75 17.75 16.71 0 30 -0.0
21/05/2018
17.75
 453,440 18.21 18.34 17.75 0 1,420 -0.0
18/05/2018
18.21
 316,680 18.21 18.34 17.82 84,860 84,860 0
17/05/2018
18.21
 511,120 18.41 18.50 18.21 168,000 197,960 -0.8
16/05/2018
18.41
 1,097,180 17.95 18.70 17.88 0 10,200 -0.3
15/05/2018
17.95
 461,800 17.72 18.01 17.66 0 50 -0.0
14/05/2018
17.72
 255,470 17.39 17.82 17.49 0 0 0
11/05/2018
17.39
 305,920 17.20 17.56 17.04 0 0 0
10/05/2018
17.20
 291,840 17.62 17.85 17.20 0 0 0
09/05/2018
17.62
 288,270 17.95 18.08 17.62 0 0 0
08/05/2018
17.95
 816,890 17.43 18.21 17.39 0 0 0
07/05/2018
17.43
 191,090 17.39 17.52 17.23 0 0 0
04/05/2018
17.39
 288,030 17.49 17.62 17.36 0 0 0
03/05/2018
17.49
 467,580 17.56 17.56 16.90 0 0 0
02/05/2018
17.56
 380,980 17.30 17.88 17.30 0 600 -0.0
27/04/2018
17.30
 309,580 16.97 17.39 16.77 0 0 0
26/04/2018
16.97
 466,540 17.85 18.01 16.84 0 0 0
24/04/2018
17.85
 703,590 18.08 18.08 17.49 0 0 0
23/04/2018
18.08
 735,410 18.70 18.77 17.75 0 0 0
20/04/2018
18.70
 478,210 18.67 19.25 18.60 0 0 0
19/04/2018
18.67
 622,220 19.12 19.12 18.67 0 0 0
18/04/2018
19.12
 675,040 19.06 19.25 18.96 0 0 0
17/04/2018
19.06
 642,760 19.09 19.12 18.86 22,500 22,500 0
16/04/2018
19.09
 768,760 19.06 19.16 18.67 0 750 -0.0
13/04/2018
19.06
 1,028,170 18.77 19.06 18.73 0 0 0
12/04/2018
18.77
 1,220,060 19.06 19.06 18.60 0 0 0
11/04/2018
19.06
 1,449,030 19.58 19.68 19.03 0 0 0
10/04/2018
19.58
 1,161,230 19.81 19.84 19.52 0 0 0
09/04/2018
19.81
 537,570 19.84 20.30 19.81 0 120 -0.0
06/04/2018
19.84
 1,087,950 19.58 20.33 19.52 0 0 0
05/04/2018
19.58
 672,150 19.61 19.74 19.55 0 0 0
04/04/2018
19.61
 917,330 19.81 20.10 19.61 0 1,000 -0.0
03/04/2018
19.81
 795,510 19.58 19.84 19.52 200,000 200,000 0
02/04/2018
19.58
 1,221,940 20.07 20.07 19.58 0 0 0
30/03/2018
20.07
 740,610 20.14 20.14 19.87 200,000 204,050 -0.1
29/03/2018
20.14
 893,560 20.36 20.56 20.01 0 15,510 -0.5
28/03/2018
20.36
 1,622,330 20.04 20.56 19.97 0 0 0
27/03/2018
20.04
 1,130,310 19.58 20.20 19.52 0 0 0
26/03/2018
19.58
 780,800 19.91 20.17 19.25 100,000 112,750 -0.4
23/03/2018
19.91
 1,217,870 20.04 20.04 19.19 0 0 0
22/03/2018
20.04
 582,170 20.27 20.56 20.04 0 0 0
21/03/2018
20.27
 1,312,720 19.78 20.40 19.78 0 20 -0.0
20/03/2018
19.78
 1,313,720 19.91 19.91 19.45 0 0 0
19/03/2018
19.91
 1,510,780 20.30 20.59 19.58 0 26,000 -0.8
16/03/2018
20.30
 1,567,350 20.56 21.21 20.27 0 576,980 -18.0
15/03/2018
20.56
 1,150,380 20.95 21.02 20.56 0 250,850 -7.9
14/03/2018
20.95
 1,429,430 20.56 20.95 20.46 30,000 202,490 -5.5
13/03/2018
20.56
 1,105,500 21.21 21.21 20.30 0 100,000 -3.2
12/03/2018
21.21
 2,254,840 21.54 21.67 20.23 77,350 258,380 -5.7
09/03/2018: Cổ tức tiền mặt tỉ lệ: 80%
09/03/2018
21.54
 2,248,430 22.52 23.17 21.08 0 222,620 -7.6
08/03/2018
22.52
 2,768,230 22.68 22.89 22.36 0 900,000 -38.4
07/03/2018
22.68
 1,633,850 23.05 23.47 22.57 300,000 645,000 -15.0
06/03/2018
23.05
 1,217,030 22.89 23.21 22.92 0 256,370 -11.1
05/03/2018
22.89
 2,292,950 23.31 23.84 22.89 0 460,000 -20.4
02/03/2018
23.31
 2,095,170 22.52 23.31 22.52 100,000 584,150 -21.0
01/03/2018
22.52
 1,955,670 22.04 23.05 22.25 0 400,000 -17.1
28/02/2018
22.04
 2,057,200 22.84 22.84 22.04 0 415,000 -17.5
27/02/2018
22.84
 1,138,670 23.05 23.21 22.68 0 240,300 -10.4
26/02/2018
23.05
 3,058,040 22.68 23.84 23.00 0 440,000 -19.4
23/02/2018
22.68
 1,237,420 21.72 22.68 21.88 0 141,550 -5.9
22/02/2018
21.72
 846,990 22.23 22.54 21.72 0 215,060 -8.9
21/02/2018
22.23
 407,430 21.72 22.25 21.72 0 1,650 -0.1
13/02/2018
21.72
 637,240 21.17 22.04 21.19 0 1,000 -0.0
12/02/2018
21.17
 507,750 20.66 21.72 20.66 0 1,500 -0.1
09/02/2018
20.66
 872,640 20.56 21.19 19.87 0 0 0
08/02/2018
20.56
 481,440 21.17 21.19 20.40 0 0 0
07/02/2018
21.17
 699,780 20.66 21.62 20.96 0 990 -0.0
06/02/2018
20.66
 2,086,620 21.99 21.99 20.45 0 300 -0.0
05/02/2018
21.99
 1,180,690 22.31 22.94 21.88 0 1,000 -0.0
02/02/2018
22.31
 897,050 22.62 22.78 22.25 0 0 0
01/02/2018
22.62
 732,920 23.26 23.42 22.52 0 170,000 -7.3
31/01/2018
23.26
 1,871,530 23.31 23.98 22.89 0 30 -0.0
30/01/2018
23.31
 811,820 22.15 23.31 21.99 0 11,840 -0.5
29/01/2018
22.15
 1,158,650 22.78 23.05 22.15 0 145,000 -6.2
26/01/2018
22.78
 694,100 23.15 23.42 22.52 0 0 0
25/01/2018
23.15
 1,292,720 23.42 23.68 23.05 500,000 500,000 0
22/01/2018
23.42
 695,700 23.47 23.84 23.05 0 13,450 -0.6
19/01/2018
23.47
 706,300 23.26 23.47 22.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |