CTCP Gemadept (gmd)

51.70
2
(4.02%)
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)
06/01/2020
10.21
 193,970 10.42 10.46 10.19 0 0 0
03/01/2020
10.44
 391,080 10.65 10.69 10.42 0 2,000 0.0
02/01/2020
10.65
 102,780 10.69 10.74 10.62 0 0 0
31/12/2019
10.69
 53,250 10.85 10.85 10.60 0 0 0
30/12/2019
10.69
 178,550 10.87 10.87 10.69 3,750 0 0.1
27/12/2019
10.78
 162,140 10.78 10.87 10.67 0 0 0
26/12/2019
10.78
 182,530 10.92 10.99 10.78 0 0 0
25/12/2019
10.99
 175,490 10.97 10.99 10.85 0 3,750 -0.1
24/12/2019
10.99
 218,610 11.01 11.04 10.94 0 0 0
23/12/2019
11.15
 316,850 10.94 11.15 10.94 0 0 0
20/12/2019
10.94
 289,090 10.92 10.94 10.78 0 0 0
19/12/2019
10.92
 263,660 10.92 10.92 10.74 0 0 0
18/12/2019
10.81
 329,020 10.78 10.83 10.69 0 0 0
17/12/2019
10.78
 85,200 10.97 10.97 10.78 150 0 0.0
16/12/2019
10.97
 191,310 10.83 10.97 10.69 0 0 0
13/12/2019
10.83
 447,640 10.65 10.94 10.65 0 0 0
12/12/2019
10.60
 132,970 10.51 10.62 10.51 0 150 0.0
11/12/2019
10.51
 183,380 10.48 10.53 10.44 0 0 0
10/12/2019
10.51
 105,400 10.55 10.62 10.42 150 0 0.0
09/12/2019
10.55
 260,530 10.46 10.60 10.46 0 0 0
06/12/2019
10.46
 302,250 10.58 10.69 10.46 0 0 0
05/12/2019
10.69
 131,260 10.78 10.78 10.62 0 150 0.0
04/12/2019
10.78
 139,340 10.71 10.83 10.69 0 0 0
03/12/2019
10.71
 179,350 10.69 10.78 10.60 0 0 0
02/12/2019
10.78
 129,840 10.94 10.97 10.74 0 0 0
29/11/2019
10.90
 153,450 10.94 10.99 10.78 70 0 0.0
28/11/2019
10.94
 179,780 11.01 11.10 10.92 230 0 0.0
27/11/2019
11.01
 145,370 11.20 11.20 10.97 5,510 0 0.1
26/11/2019
11.10
 149,470 11.10 11.13 11.04 0 0 0
25/11/2019
11.01
 240,870 10.92 11.15 10.92 0 300 0.0
22/11/2019
11.01
 348,420 11.24 11.33 10.97 0 5,510 -0.1
21/11/2019
11.24
 505,960 11.38 11.45 11.24 0 0 0
20/11/2019
11.38
 135,080 11.43 11.47 11.36 0 0 0
19/11/2019
11.47
 202,820 11.45 11.49 11.43 0 0 0
18/11/2019
11.45
 216,770 11.47 11.56 11.45 0 0 0
15/11/2019
11.47
 257,460 11.47 11.59 11.43 0 0 0
14/11/2019
11.45
 308,970 11.49 11.49 11.40 0 0 0
13/11/2019
11.49
 309,160 11.56 11.56 11.45 0 0 0
12/11/2019
11.52
 308,360 11.61 11.61 11.47 0 0 0
11/11/2019
11.56
 196,920 11.65 11.65 11.49 0 0 0
08/11/2019
11.63
 228,030 11.70 11.75 11.63 0 0 0
07/11/2019
11.70
 190,520 11.68 11.77 11.68 0 0 0
06/11/2019
11.72
 128,880 11.88 11.88 11.72 0 0 0
05/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/11/2019
11.88
 494,650 11.93 11.93 11.75 0 0 0
04/11/2019
11.65
 439,420 11.63 11.78 11.59 0 0 0
01/11/2019
11.57
 414,620 11.52 11.65 11.52 0 0 0
31/10/2019
11.57
 244,670 11.72 11.74 11.55 0 0 0
30/10/2019
11.65
 230,460 11.70 11.74 11.63 363,400 363,400 0
29/10/2019
11.65
 349,840 11.70 11.83 11.65 0 0 0
28/10/2019
11.70
 420,390 11.87 11.89 11.70 0 0 0
25/10/2019
11.87
 448,790 11.87 11.91 11.76 70,000 70,000 0
24/10/2019
11.78
 329,180 11.91 11.91 11.74 1,075,680 1,075,680 0
23/10/2019
11.87
 849,460 11.65 11.87 11.61 0 0 0
22/10/2019
11.57
 321,270 11.42 11.57 11.42 0 0 0
21/10/2019
11.48
 127,320 11.52 11.52 11.37 0 0 0
18/10/2019
11.44
 218,820 11.48 11.48 11.37 0 0 0
17/10/2019
11.39
 324,040 11.44 11.50 11.37 0 0 0
16/10/2019
11.44
 197,230 11.50 11.57 11.44 110,000 110,000 0
15/10/2019
11.44
 266,750 11.55 11.55 11.42 10 0 0.0
14/10/2019
11.52
 226,440 11.59 11.68 11.50 0 0 0
11/10/2019
11.59
 226,090 11.59 11.68 11.48 1,150 0 0.0
10/10/2019
11.48
 418,780 11.44 11.61 11.42 0 10 0.0
09/10/2019
11.44
 583,640 11.65 11.65 11.42 5,000 0 0.1
08/10/2019
11.52
 593,420 11.70 11.78 11.52 0 1,150 0.0
07/10/2019
11.70
 343,840 11.89 11.91 11.70 1,730 0 0.0
04/10/2019
11.89
 219,940 12.00 12.04 11.89 2,100 5,000 -0.1
03/10/2019
12.00
 409,230 11.83 12.00 11.81 242,010 236,790 0.1
02/10/2019
11.87
 457,120 11.91 12.02 11.87 1,000,000 1,000,000 0
01/10/2019
11.91
 263,130 11.87 12.02 11.87 300,040 300,000 0.0
30/09/2019
11.87
 832,680 12.00 12.00 11.83 0 9,050 -0.2
27/09/2019
12.00
 394,220 12.09 12.11 11.96 0 0 0
26/09/2019
12.09
 282,710 12.13 12.13 11.98 20 40 0.0
25/09/2019
12.11
 656,410 12.00 12.22 11.98 0 0 0
24/09/2019
11.98
 441,810 11.85 12.04 11.83 0 0 0
23/09/2019
11.87
 395,230 11.91 11.91 11.85 0 20 0.0
20/09/2019
11.89
 539,640 11.78 11.94 11.76 0 0 0
19/09/2019
11.83
 233,780 11.85 11.85 11.78 0 0 0
18/09/2019
11.85
 631,290 11.78 11.94 11.74 0 0 0
17/09/2019
11.74
 183,360 11.74 11.78 11.70 0 0 0
16/09/2019
11.74
 333,770 11.74 11.89 11.74 0 0 0
13/09/2019
11.74
 449,320 11.74 11.83 11.63 0 0 0
12/09/2019
11.74
 390,670 11.61 11.78 11.59 0 0 0
11/09/2019
11.52
 435,120 11.63 11.70 11.48 0 0 0
10/09/2019
11.63
 1,720,230 12.00 12.00 11.63 0 0 0
09/09/2019
12.04
 576,280 12.20 12.26 12.04 0 0 0
06/09/2019
12.22
 504,320 12.20 12.26 12.17 0 0 0
05/09/2019
12.22
 766,820 12.30 12.30 12.20 16,180 0 0.5
04/09/2019
12.26
 883,740 12.43 12.30 12.17 720 0 0.0
03/09/2019
12.28
 681,310 12.43 12.52 12.26 0 0 0
30/08/2019
12.39
 1,529,350 12.24 12.48 12.13 1,927,000 1,943,180 -0.5
29/08/2019
12.22
 445,010 12.09 12.28 12.07 2,000 720 0.0
28/08/2019
12.09
 426,210 12.13 12.13 11.98 0 0 0
27/08/2019
12.09
 696,170 12.39 12.39 11.96 10,873,980 10,873,980 0
26/08/2019
12.26
 974,240 12.09 12.43 12.09 50 2,000 -0.1
23/08/2019
12.22
 751,000 12.20 12.41 12.20 200 0 0.0
22/08/2019
12.20
 688,770 12.41 12.41 12.20 0 0 0
21/08/2019
12.41
 1,009,040 12.48 12.63 12.39 541,525 535,325 0.2
20/08/2019
12.56
 1,083,000 12.20 12.56 12.20 850,504 850,754 0.0
19/08/2019
12.35
 828,250 12.35 12.48 12.13 2,019,090 2,019,090 0
16/08/2019
12.35
 2,220,100 12.11 12.52 12.00 499,999 506,199 -0.2

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