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)
16/11/2018
18.68
 2,106,430 18.59 18.98 18.65 1,131,630 510,000 18.0
15/11/2018
18.59
 1,041,200 19.37 19.43 18.55 137,410 880 4.1
14/11/2018
19.37
 2,503,940 18.98 19.43 18.88 1,620,600 0 48.2
13/11/2018
18.98
 2,304,170 18.29 19.37 18.00 471,430 100 13.5
12/11/2018
18.29
 1,113,680 18.00 18.29 18.00 457,140 0 12.8
09/11/2018
18.00
 817,570 18.33 18.39 17.87 328,990 0 9.2
08/11/2018
18.33
 1,372,030 18.00 18.49 18.03 390,340 490 11.0
07/11/2018
18.00
 700,170 18.00 18.13 17.94 514,250 0 14.2
06/11/2018
18.00
 1,037,600 17.94 18.13 17.90 762,250 0 21.1
05/11/2018
17.94
 1,356,330 17.87 18.13 17.81 711,760 0 19.6
02/11/2018
17.87
 796,950 17.87 18.13 17.64 368,280 276,280 2.5
01/11/2018
17.87
 1,148,410 17.84 18.26 17.84 527,210 0 14.6
31/10/2018
17.84
 1,409,640 17.51 18.07 17.51 543,060 50,000 13.4
30/10/2018
17.51
 882,460 17.48 17.64 17.29 569,870 0 15.4
29/10/2018
17.48
 1,653,390 17.45 17.81 17.29 913,420 0 24.6
26/10/2018
17.45
 2,692,290 16.31 17.45 16.57 1,450,450 0 38.5
25/10/2018
16.31
 1,127,980 16.38 16.38 15.47 0 0 0
24/10/2018
16.38
 767,960 16.80 16.93 16.34 0 0 0
23/10/2018
16.80
 1,113,850 17.22 17.32 16.38 0 0 0
22/10/2018
17.22
 563,210 17.81 17.87 17.22 0 0 0
19/10/2018
17.81
 1,288,940 17.64 17.81 17.29 0 0 0
18/10/2018
17.64
 1,281,460 17.48 17.97 17.29 0 0 0
17/10/2018
17.48
 904,940 17.12 17.68 17.29 0 0 0
16/10/2018
17.12
 597,380 16.70 17.12 16.83 0 0 0
15/10/2018
16.70
 720,230 17.22 17.25 16.70 43,110 43,110 0
12/10/2018
17.22
 1,393,250 16.86 17.25 16.38 0 0 0
11/10/2018
16.86
 3,380,950 18.13 18.13 16.86 0 0 0
10/10/2018
18.13
 1,263,500 18.29 18.36 17.97 0 0 0
09/10/2018
18.29
 993,180 18.42 18.52 18.20 140,000 140,000 0
08/10/2018
18.42
 2,416,840 18.42 18.68 18.33 0 0 0
05/10/2018
18.42
 3,174,600 18.00 18.85 18.20 0 0 0
04/10/2018
18.00
 1,693,650 17.29 18.00 17.38 0 0 0
03/10/2018
17.29
 591,840 17.16 17.42 17.09 0 0 0
02/10/2018
17.16
 1,053,090 17.45 17.48 17.09 0 0 0
01/10/2018
17.45
 1,031,210 17.48 17.81 17.42 0 0 0
28/09/2018
17.48
 1,228,580 17.77 17.87 17.48 0 0 0
27/09/2018
17.77
 937,310 17.87 18.00 17.68 0 0 0
26/09/2018
17.87
 1,032,460 17.64 18.03 17.58 0 370 0
25/09/2018
17.64
 1,408,160 17.64 17.87 17.45 0 0 0
24/09/2018
17.64
 902,900 17.74 17.81 17.55 0 0 0
21/09/2018
17.74
 1,461,660 17.71 18.03 17.45 0 0 0
20/09/2018
17.71
 2,707,410 17.22 17.97 17.45 0 0 0
19/09/2018
17.22
 1,815,200 16.90 17.51 16.99 0 0 0
18/09/2018
16.90
 586,980 16.83 16.93 16.44 0 0 0
17/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/09/2018
16.83
 1,073,050 16.60 16.99 16.80 0 0 0
14/09/2018
16.60
 729,710 16.57 16.64 16.54 0 0 0
13/09/2018
16.57
 692,040 16.57 16.70 16.51 0 0 0
12/09/2018
16.57
 1,227,620 16.73 17.00 16.57 0 0 0
11/09/2018
16.73
 840,460 16.54 16.73 16.36 0 0 0
10/09/2018
16.54
 575,290 16.67 16.70 16.51 0 0 0
07/09/2018
16.67
 541,590 16.64 16.82 16.45 0 0 0
06/09/2018
16.64
 1,694,490 16.36 16.94 16.36 0 0 0
05/09/2018
16.36
 1,299,190 16.08 16.64 16.14 0 0 0
04/09/2018
16.08
 621,040 16.24 16.51 16.05 0 0 0
31/08/2018
16.24
 827,700 16.30 16.57 16.24 0 0 0
30/08/2018
16.30
 428,630 16.21 16.33 16.08 310,758 310,758 0
29/08/2018
16.21
 601,460 16.45 16.45 16.17 0 0 0
28/08/2018
16.45
 649,140 16.57 16.67 16.30 0 0 0
27/08/2018
16.57
 606,910 16.67 16.76 16.45 0 0 0
24/08/2018
16.67
 1,105,180 16.30 16.91 16.05 0 370 0.0
23/08/2018
16.30
 641,310 16.36 16.39 16.11 0 0 0
22/08/2018
16.36
 1,739,050 15.65 16.54 15.71 0 0 0
21/08/2018
15.65
 449,670 15.59 15.78 15.44 0 0 0
20/08/2018
15.59
 456,520 15.59 15.65 15.35 0 0 0
17/08/2018
15.59
 289,490 15.78 15.84 15.53 0 0 0
16/08/2018
15.78
 491,250 15.41 15.78 15.28 0 0 0
15/08/2018
15.41
 742,960 15.99 16.02 15.35 0 0 0
14/08/2018
15.99
 823,240 15.87 16.14 15.74 0 0 0
13/08/2018
15.87
 453,910 16.02 16.02 15.74 0 0 0
10/08/2018
16.02
 541,100 16.14 16.21 15.87 0 0 0
09/08/2018
16.14
 1,717,170 15.59 16.33 15.65 0 470 0.0
08/08/2018
15.59
 746,580 15.53 15.65 15.47 0 0 0
07/08/2018
15.53
 418,520 15.53 15.71 15.47 0 200 0.0
06/08/2018
15.53
 214,040 15.78 15.90 15.47 0 0 0
03/08/2018
15.78
 359,670 15.78 16.02 15.71 0 1,050 0.0
02/08/2018
15.78
 572,260 15.81 15.84 15.35 0 0 0
01/08/2018
15.81
 468,580 16.14 16.21 15.81 0 0 0
31/07/2018
16.14
 848,860 16.05 16.57 16.14 0 0 0
30/07/2018
16.05
 1,134,910 15.01 16.05 15.01 0 20 0.0
27/07/2018
15.01
 182,810 14.73 15.01 14.73 0 0 0
26/07/2018
14.73
 238,070 14.73 14.89 14.67 0 0 0
25/07/2018
14.73
 285,910 15.07 15.35 14.73 0 0 0
24/07/2018
15.07
 207,370 15.07 15.25 14.89 0 0 0
23/07/2018
15.07
 371,250 15.04 15.41 15.04 0 0 0
20/07/2018
15.04
 519,080 15.28 15.35 14.95 0 1,240 0.0
19/07/2018
15.28
 453,400 15.59 15.59 15.28 0 0 0
18/07/2018
15.59
 711,640 15.35 15.71 15.28 0 0 0
17/07/2018
15.35
 435,840 15.01 15.35 14.92 0 240 0.0
16/07/2018
15.01
 452,130 14.70 15.10 14.70 0 0 0
13/07/2018
14.70
 245,640 14.55 14.76 14.58 0 0 0
12/07/2018
14.55
 118,820 14.49 14.64 14.24 0 0 0
11/07/2018
14.49
 338,870 14.70 14.70 14.24 0 0 0
10/07/2018
14.70
 187,040 14.89 15.01 14.70 0 0 0
09/07/2018
14.89
 202,500 14.89 15.28 14.85 0 0 0
06/07/2018
14.89
 210,420 14.46 14.92 14.36 0 0 0
05/07/2018
14.46
 211,790 14.73 14.95 14.12 0 0 0
04/07/2018
14.73
 396,100 14.43 14.73 14.18 0 0 0
03/07/2018
14.43
 458,630 14.98 15.10 14.43 0 0 0
02/07/2018
14.98
 228,780 15.38 15.65 14.76 0 0 0
29/06/2018
15.38
 214,650 15.65 15.90 15.38 0 0 0

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