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)
05/02/2020
13.01
 473,070 12.94 13.15 12.73 0 0 0
04/02/2020
12.94
 392,420 13.04 13.04 12.49 2,750 7,000 -0.1
03/02/2020
13.04
 974,650 13.15 13.15 12.25 0 0 0
31/01/2020
13.15
 2,241,720 14.11 14.11 13.15 0 0 0
30/01/2020
14.11
 517,710 14.83 14.83 13.80 0 2,750 -0.1
22/01/2020
14.83
 474,460 14.73 14.83 14.69 61,050 61,050 0
21/01/2020
14.73
 395,000 14.66 14.83 14.56 0 0 0
20/01/2020
14.66
 199,720 14.73 14.73 14.56 0 0 0
17/01/2020
14.73
 208,740 14.59 14.73 14.45 0 0 0
16/01/2020
14.59
 425,730 14.69 14.73 14.45 0 0 0
15/01/2020
14.69
 219,200 14.80 14.80 14.52 0 0 0
14/01/2020
14.80
 149,040 14.80 14.97 14.59 0 0 0
13/01/2020
14.80
 109,300 15.14 15.14 14.73 3,000 0 0.1
10/01/2020
15.14
 631,400 14.94 15.14 14.28 0 0 0
09/01/2020
14.94
 253,950 14.45 14.97 14.66 0 0 0
08/01/2020
14.45
 320,710 14.97 14.97 14.45 2,000 3,000 0.0
07/01/2020
14.97
 348,050 15.31 15.38 14.94 0 0 0
06/01/2020
15.31
 193,970 15.66 15.69 15.28 0 0 0
03/01/2020
15.66
 391,080 15.97 16.04 15.62 0 2,000 0.0
02/01/2020
15.97
 102,780 16.04 16.11 15.93 0 0 0
31/12/2019
16.04
 53,250 16.04 16.28 15.90 0 0 0
30/12/2019
16.04
 178,550 16.17 16.31 16.04 3,750 0 0.1
27/12/2019
16.17
 162,140 16.17 16.31 16.00 0 0 0
26/12/2019
16.17
 182,530 16.48 16.48 16.17 0 0 0
25/12/2019
16.48
 175,490 16.48 16.48 16.28 0 3,750 -0.1
24/12/2019
16.48
 218,610 16.72 16.72 16.41 0 0 0
23/12/2019
16.72
 316,850 16.41 16.72 16.41 0 0 0
20/12/2019
16.41
 289,090 16.38 16.41 16.17 0 0 0
19/12/2019
16.38
 263,660 16.21 16.38 16.11 0 0 0
18/12/2019
16.21
 329,020 16.17 16.24 16.04 0 0 0
17/12/2019
16.17
 85,200 16.45 16.45 16.17 150 0 0.0
16/12/2019
16.45
 191,310 16.24 16.45 16.04 0 0 0
13/12/2019
16.24
 447,640 15.90 16.41 15.97 0 0 0
12/12/2019
15.90
 132,970 15.76 15.93 15.76 0 150 0.0
11/12/2019
15.76
 183,380 15.76 15.80 15.66 0 0 0
10/12/2019
15.76
 105,400 15.83 15.93 15.62 150 0 0.0
09/12/2019
15.83
 260,530 15.69 15.90 15.69 0 0 0
06/12/2019
15.69
 302,250 16.04 16.04 15.69 0 0 0
05/12/2019
16.04
 131,260 16.17 16.17 15.93 0 150 0.0
04/12/2019
16.17
 139,340 16.07 16.24 16.04 0 0 0
03/12/2019
16.07
 179,350 16.17 16.17 15.90 0 0 0
02/12/2019
16.17
 129,840 16.35 16.45 16.11 0 0 0
29/11/2019
16.35
 153,450 16.41 16.48 16.17 70 0 0.0
28/11/2019
16.41
 179,780 16.52 16.66 16.38 230 0 0.0
27/11/2019
16.52
 145,370 16.66 16.79 16.45 5,510 0 0.1
26/11/2019
16.66
 149,470 16.52 16.69 16.55 0 0 0
25/11/2019
16.52
 240,870 16.52 16.72 16.38 0 300 0.0
22/11/2019
16.52
 348,420 16.86 17.00 16.45 0 5,510 -0.1
21/11/2019
16.86
 505,960 17.07 17.17 16.86 0 0 0
20/11/2019
17.07
 135,080 17.21 17.21 17.03 0 0 0
19/11/2019
17.21
 202,820 17.17 17.24 17.14 0 0 0
18/11/2019
17.17
 216,770 17.21 17.34 17.17 0 0 0
15/11/2019
17.21
 257,460 17.17 17.38 17.14 0 0 0
14/11/2019
17.17
 308,970 17.24 17.24 17.10 0 0 0
13/11/2019
17.24
 309,160 17.28 17.34 17.17 0 0 0
12/11/2019
17.28
 308,360 17.34 17.41 17.21 0 0 0
11/11/2019
17.34
 196,920 17.45 17.48 17.24 0 0 0
08/11/2019
17.45
 228,030 17.55 17.62 17.45 0 0 0
07/11/2019
17.55
 190,520 17.58 17.65 17.52 0 0 0
06/11/2019
17.58
 128,880 17.83 17.83 17.58 0 0 0
05/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/11/2019
17.83
 494,650 17.48 17.89 17.62 0 0 0
04/11/2019
17.48
 439,420 17.35 17.68 17.38 0 0 0
01/11/2019
17.35
 414,620 17.35 17.48 17.29 0 0 0
31/10/2019
17.35
 244,670 17.48 17.61 17.32 0 0 0
30/10/2019
17.48
 230,460 17.48 17.61 17.45 363,400 363,400 0
29/10/2019
17.48
 349,840 17.55 17.74 17.48 0 0 0
28/10/2019
17.55
 420,390 17.81 17.84 17.55 0 0 0
25/10/2019
17.81
 448,790 17.68 17.87 17.64 70,000 70,000 0
24/10/2019
17.68
 329,180 17.81 17.87 17.61 1,075,680 1,075,680 0
23/10/2019
17.81
 849,460 17.35 17.81 17.42 0 0 0
22/10/2019
17.35
 321,270 17.22 17.35 17.12 0 0 0
21/10/2019
17.22
 127,320 17.16 17.29 17.06 0 0 0
18/10/2019
17.16
 218,820 17.09 17.22 17.06 0 0 0
17/10/2019
17.09
 324,040 17.16 17.25 17.06 0 0 0
16/10/2019
17.16
 197,230 17.16 17.35 17.16 110,000 110,000 0
15/10/2019
17.16
 266,750 17.29 17.32 17.12 10 0 0.0
14/10/2019
17.29
 226,440 17.38 17.51 17.25 0 0 0
11/10/2019
17.38
 226,090 17.22 17.51 17.22 1,150 0 0.0
10/10/2019
17.22
 418,780 17.16 17.42 17.12 0 10 0.0
09/10/2019
17.16
 583,640 17.29 17.48 17.12 5,000 0 0.1
08/10/2019
17.29
 593,420 17.55 17.68 17.29 0 1,150 0.0
07/10/2019
17.55
 343,840 17.84 17.87 17.55 1,730 0 0.0
04/10/2019
17.84
 219,940 18.00 18.07 17.84 2,100 5,000 -0.1
03/10/2019
18.00
 409,230 17.81 18.00 17.71 242,010 236,790 0.1
02/10/2019
17.81
 457,120 17.87 18.03 17.81 1,000,000 1,000,000 0
01/10/2019
17.87
 263,130 17.81 18.03 17.81 300,040 300,000 0.0
30/09/2019
17.81
 832,680 18.00 18.00 17.74 0 9,050 -0.2
27/09/2019
18.00
 394,220 18.13 18.16 17.94 0 0 0
26/09/2019
18.13
 282,710 18.16 18.20 17.97 20 40 0.0
25/09/2019
18.16
 656,410 17.97 18.33 17.97 0 0 0
24/09/2019
17.97
 441,810 17.81 18.07 17.74 0 0 0
23/09/2019
17.81
 395,230 17.84 17.87 17.77 0 20 0.0
20/09/2019
17.84
 539,640 17.74 17.90 17.64 0 0 0
19/09/2019
17.74
 233,780 17.77 17.77 17.68 0 0 0
18/09/2019
17.77
 631,290 17.61 17.90 17.61 0 0 0
17/09/2019
17.61
 183,360 17.61 17.68 17.55 0 0 0
16/09/2019
17.61
 333,770 17.61 17.84 17.61 0 0 0
13/09/2019
17.61
 449,320 17.61 17.74 17.45 0 0 0
12/09/2019
17.61
 390,670 17.29 17.68 17.38 0 0 0
11/09/2019
17.29
 435,120 17.45 17.55 17.22 0 0 0

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