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)
24/10/2018
10.92
 767,960 11.13 11.29 10.90 0 0 0
23/10/2018
11.20
 1,113,850 11.55 11.55 10.92 0 0 0
22/10/2018
11.48
 563,210 11.83 11.91 11.48 0 0 0
19/10/2018
11.87
 1,288,940 11.55 11.87 11.52 0 0 0
18/10/2018
11.76
 1,281,460 11.57 11.98 11.52 0 0 0
17/10/2018
11.65
 904,940 11.65 11.78 11.52 0 0 0
16/10/2018
11.42
 597,380 11.24 11.42 11.22 0 0 0
15/10/2018
11.13
 720,230 11.48 11.50 11.13 43,110 43,110 0
12/10/2018
11.48
 1,393,250 11.00 11.50 10.92 0 0 0
11/10/2018
11.24
 3,380,950 11.24 11.78 11.24 0 0 0
10/10/2018
12.09
 1,263,500 12.17 12.24 11.98 0 0 0
09/10/2018
12.20
 993,180 12.28 12.35 12.13 140,000 140,000 0
08/10/2018
12.28
 2,416,840 12.28 12.46 12.22 0 0 0
05/10/2018
12.28
 3,174,600 12.17 12.56 12.13 0 0 0
04/10/2018
12.00
 1,693,650 11.65 12.00 11.59 0 0 0
03/10/2018
11.52
 591,840 11.46 11.61 11.39 0 0 0
02/10/2018
11.44
 1,053,090 11.63 11.65 11.39 0 0 0
01/10/2018
11.63
 1,031,210 11.68 11.87 11.61 0 0 0
28/09/2018
11.65
 1,228,580 11.91 11.91 11.65 0 0 0
27/09/2018
11.85
 937,310 11.91 12.00 11.78 0 0 0
26/09/2018
11.91
 1,032,460 11.76 12.02 11.72 0 370 0
25/09/2018
11.76
 1,408,160 11.76 11.91 11.63 0 0 0
24/09/2018
11.76
 902,900 11.87 11.87 11.70 0 0 0
21/09/2018
11.83
 1,461,660 11.87 12.02 11.63 0 0 0
20/09/2018
11.81
 2,707,410 11.63 11.98 11.63 0 0 0
19/09/2018
11.48
 1,815,200 11.35 11.68 11.33 0 0 0
18/09/2018
11.26
 586,980 10.96 11.29 10.96 0 0 0
17/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/09/2018
11.22
 1,073,050 11.31 11.33 11.20 0 0 0
14/09/2018
11.07
 729,710 11.05 11.09 11.03 0 0 0
13/09/2018
11.05
 692,040 11.09 11.13 11.01 0 0 0
12/09/2018
11.05
 1,227,620 11.21 11.34 11.05 0 0 0
11/09/2018
11.15
 840,460 10.93 11.15 10.91 0 0 0
10/09/2018
11.03
 575,290 11.11 11.13 11.01 0 0 0
07/09/2018
11.11
 541,590 11.13 11.21 10.97 0 0 0
06/09/2018
11.09
 1,694,490 10.91 11.29 10.91 0 0 0
05/09/2018
10.91
 1,299,190 10.89 11.09 10.76 0 0 0
04/09/2018
10.72
 621,040 10.89 11.01 10.70 0 0 0
31/08/2018
10.82
 827,700 10.91 11.05 10.82 0 0 0
30/08/2018
10.86
 428,630 10.80 10.89 10.72 310,758 310,758 0
29/08/2018
10.80
 601,460 10.97 10.97 10.78 0 0 0
28/08/2018
10.97
 649,140 11.11 11.11 10.86 0 0 0
27/08/2018
11.05
 606,910 11.13 11.17 10.97 0 0 0
24/08/2018
11.11
 1,105,180 10.76 11.27 10.70 0 370 0.0
23/08/2018
10.86
 641,310 10.91 10.93 10.74 0 0 0
22/08/2018
10.91
 1,739,050 10.48 11.03 10.48 0 0 0
21/08/2018
10.44
 449,670 10.44 10.52 10.29 0 0 0
20/08/2018
10.39
 456,520 10.44 10.44 10.23 0 0 0
17/08/2018
10.39
 289,490 10.46 10.56 10.35 0 0 0
16/08/2018
10.52
 491,250 10.27 10.52 10.19 0 0 0
15/08/2018
10.27
 742,960 10.64 10.68 10.23 0 0 0
14/08/2018
10.66
 823,240 10.52 10.76 10.50 0 0 0
13/08/2018
10.58
 453,910 10.64 10.64 10.50 0 0 0
10/08/2018
10.68
 541,100 10.76 10.80 10.58 0 0 0
09/08/2018
10.76
 1,717,170 10.44 10.89 10.44 0 470 0.0
08/08/2018
10.39
 746,580 10.35 10.44 10.31 0 0 0
07/08/2018
10.35
 418,520 10.35 10.48 10.31 0 200 0.0
06/08/2018
10.35
 214,040 10.48 10.60 10.31 0 0 0
03/08/2018
10.52
 359,670 10.56 10.68 10.48 0 1,050 0.0
02/08/2018
10.52
 572,260 10.52 10.56 10.23 0 0 0
01/08/2018
10.54
 468,580 10.80 10.80 10.54 0 0 0
31/07/2018
10.76
 848,860 10.89 11.05 10.76 0 0 0
30/07/2018
10.70
 1,134,910 10.01 10.70 10.01 0 20 0.0
27/07/2018
10.01
 182,810 9.82 10.01 9.82 0 0 0
26/07/2018
9.82
 238,070 9.92 9.92 9.78 0 0 0
25/07/2018
9.82
 285,910 10.05 10.23 9.82 0 0 0
24/07/2018
10.05
 207,370 10.11 10.17 9.92 0 0 0
23/07/2018
10.05
 371,250 10.05 10.27 10.03 0 0 0
20/07/2018
10.03
 519,080 10.23 10.23 9.96 0 1,240 0.0
19/07/2018
10.19
 453,400 10.35 10.35 10.19 0 0 0
18/07/2018
10.39
 711,640 10.44 10.48 10.19 0 0 0
17/07/2018
10.23
 435,840 10.01 10.23 9.94 0 240 0.0
16/07/2018
10.01
 452,130 9.86 10.07 9.80 0 0 0
13/07/2018
9.80
 245,640 9.72 9.84 9.72 0 0 0
12/07/2018
9.70
 118,820 9.70 9.76 9.49 0 0 0
11/07/2018
9.66
 338,870 9.62 9.78 9.49 0 0 0
10/07/2018
9.80
 187,040 9.86 10.01 9.80 0 0 0
09/07/2018
9.92
 202,500 10.03 10.19 9.90 0 0 0
06/07/2018
9.92
 210,420 9.64 9.94 9.58 0 0 0
05/07/2018
9.64
 211,790 9.94 9.96 9.41 0 0 0
04/07/2018
9.82
 396,100 9.62 9.82 9.45 0 0 0
03/07/2018
9.62
 458,630 9.99 10.07 9.62 0 0 0
02/07/2018
9.99
 228,780 10.44 10.44 9.84 0 0 0
29/06/2018
10.25
 214,650 10.44 10.60 10.25 0 0 0
28/06/2018
10.44
 145,970 10.35 10.60 10.35 0 0 0
27/06/2018
10.52
 266,300 10.64 10.68 10.52 0 0 0
26/06/2018
10.56
 231,440 10.74 10.74 10.56 0 1,820 0.0
25/06/2018
10.74
 251,390 10.70 10.86 10.70 0 0 0
22/06/2018
10.70
 144,020 10.64 10.72 10.48 0 0 0
21/06/2018
10.56
 164,250 10.86 10.86 10.56 0 0 0
20/06/2018
10.80
 380,380 10.64 10.93 10.52 0 0 0
19/06/2018
10.60
 695,610 11.01 11.05 10.25 0 0 0
18/06/2018
11.01
 338,770 11.50 11.50 11.01 0 0 0
15/06/2018
11.50
 164,750 11.58 11.58 11.34 0 0 0
14/06/2018
11.42
 362,080 11.34 11.66 11.27 0 0 0
13/06/2018
11.36
 132,370 11.17 11.42 11.17 0 240 0.0
12/06/2018
11.17
 569,010 11.38 11.46 11.09 0 2,000 -0.1
11/06/2018
11.42
 657,040 11.62 11.77 11.42 0 2,850 -0.1
08/06/2018
11.79
 417,570 11.72 11.95 11.72 252,000 254,000 -0.1
07/06/2018
11.87
 679,800 12.03 12.05 11.79 0 1,500 0.0
06/06/2018
12.03
 2,435,960 11.50 12.09 11.34 235,240 569,390 -9.7

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