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)
28/06/2018
15.65
 145,970 15.78 15.90 15.53 0 0 0
27/06/2018
15.78
 266,300 15.84 16.02 15.78 0 0 0
26/06/2018
15.84
 231,440 16.11 16.11 15.84 0 1,820 0.0
25/06/2018
16.11
 251,390 16.05 16.30 16.05 0 0 0
22/06/2018
16.05
 144,020 15.84 16.08 15.71 0 0 0
21/06/2018
15.84
 164,250 16.21 16.30 15.84 0 0 0
20/06/2018
16.21
 380,380 15.90 16.39 15.78 0 0 0
19/06/2018
15.90
 695,610 16.51 16.57 15.38 0 0 0
18/06/2018
16.51
 338,770 17.25 17.25 16.51 0 0 0
15/06/2018
17.25
 164,750 17.13 17.37 17.00 0 0 0
14/06/2018
17.13
 362,080 17.03 17.49 16.91 0 0 0
13/06/2018
17.03
 132,370 16.76 17.13 16.76 0 240 0.0
12/06/2018
16.76
 569,010 17.13 17.19 16.64 0 2,000 -0.1
11/06/2018
17.13
 657,040 17.68 17.68 17.13 0 2,850 -0.1
08/06/2018
17.68
 417,570 17.80 17.92 17.59 252,000 254,000 -0.1
07/06/2018
17.80
 679,800 18.05 18.08 17.68 0 1,500 0.0
06/06/2018
18.05
 2,435,960 17.19 18.14 17.00 235,240 569,390 -9.7
05/06/2018
17.19
 885,040 16.79 17.22 16.57 0 1,500 0.0
04/06/2018
16.79
 603,110 15.96 16.79 15.84 0 0 0
01/06/2018
15.96
 619,940 15.68 16.08 15.62 0 0 0
31/05/2018
15.68
 406,740 15.47 15.74 15.44 0 0 0
30/05/2018
15.47
 249,950 15.53 16.02 15.07 0 0 0
29/05/2018
15.53
 596,150 14.61 15.53 14.24 0 220 0.0
28/05/2018
14.61
 1,139,540 15.65 15.65 14.58 0 0 0
25/05/2018
15.65
 389,110 16.08 16.08 15.65 0 0 0
24/05/2018
16.08
 477,220 16.27 16.33 15.84 0 75,000 -1.9
23/05/2018
16.27
 328,760 16.11 16.45 15.90 0 0 0
22/05/2018
16.11
 610,650 16.70 16.70 15.71 0 30 0.0
21/05/2018
16.70
 453,440 17.13 17.25 16.70 0 1,420 0.0
18/05/2018
17.13
 316,680 17.13 17.25 16.76 84,860 84,860 0
17/05/2018
17.13
 511,120 17.31 17.40 17.13 168,000 197,960 -0.8
16/05/2018
17.31
 1,097,180 16.88 17.59 16.82 0 10,200 -0.3
15/05/2018
16.88
 461,800 16.67 16.94 16.60 0 50 0.0
14/05/2018
16.67
 255,470 16.36 16.76 16.45 0 0 0
11/05/2018
16.36
 305,920 16.17 16.51 16.02 0 0 0
10/05/2018
16.17
 291,840 16.57 16.79 16.17 0 0 0
09/05/2018
16.57
 288,270 16.88 17.00 16.57 0 0 0
08/05/2018
16.88
 816,890 16.39 17.13 16.36 0 0 0
07/05/2018
16.39
 191,090 16.36 16.48 16.21 0 0 0
04/05/2018
16.36
 288,030 16.45 16.57 16.33 0 0 0
03/05/2018
16.45
 467,580 16.51 16.51 15.90 0 0 0
02/05/2018
16.51
 380,980 16.27 16.82 16.27 0 600 0.0
27/04/2018
16.27
 309,580 15.96 16.36 15.78 0 0 0
26/04/2018
15.96
 466,540 16.79 16.94 15.84 0 0 0
24/04/2018
16.79
 703,590 17.00 17.00 16.45 0 0 0
23/04/2018
17.00
 735,410 17.59 17.65 16.70 0 0 0
20/04/2018
17.59
 478,210 17.56 18.11 17.49 0 0 0
19/04/2018
17.56
 622,220 17.99 17.99 17.56 0 0 0
18/04/2018
17.99
 675,040 17.92 18.11 17.83 0 0 0
17/04/2018
17.92
 642,760 17.95 17.99 17.74 22,500 22,500 0
16/04/2018
17.95
 768,760 17.92 18.02 17.56 0 750 0.0
13/04/2018
17.92
 1,028,170 17.65 17.92 17.62 0 0 0
12/04/2018
17.65
 1,220,060 17.92 17.92 17.49 0 0 0
11/04/2018
17.92
 1,449,030 18.42 18.51 17.89 0 0 0
10/04/2018
18.42
 1,161,230 18.63 18.66 18.35 0 0 0
09/04/2018
18.63
 537,570 18.66 19.09 18.63 0 120 0.0
06/04/2018
18.66
 1,087,950 18.42 19.12 18.35 0 0 0
05/04/2018
18.42
 672,150 18.45 18.57 18.38 0 0 0
04/04/2018
18.45
 917,330 18.63 18.91 18.45 0 1,000 0.0
03/04/2018
18.63
 795,510 18.42 18.66 18.35 200,000 200,000 0
02/04/2018
18.42
 1,221,940 18.88 18.88 18.42 0 0 0
30/03/2018
18.88
 740,610 18.94 18.94 18.69 200,000 204,050 -0.1
29/03/2018
18.94
 893,560 19.15 19.34 18.81 0 15,510 -0.5
28/03/2018
19.15
 1,622,330 18.84 19.34 18.78 0 0 0
27/03/2018
18.84
 1,130,310 18.42 19.00 18.35 0 0 0
26/03/2018
18.42
 780,800 18.72 18.97 18.11 100,000 112,750 -0.4
23/03/2018
18.72
 1,217,870 18.84 18.84 18.05 0 0 0
22/03/2018
18.84
 582,170 19.06 19.34 18.84 0 0 0
21/03/2018
19.06
 1,312,720 18.60 19.18 18.60 0 20 0.0
20/03/2018
18.60
 1,313,720 18.72 18.72 18.29 0 0 0
19/03/2018
18.72
 1,510,780 19.09 19.37 18.42 0 26,000 -0.8
16/03/2018
19.09
 1,567,350 19.34 19.95 19.06 0 576,980 -18.0
15/03/2018
19.34
 1,150,380 19.70 19.77 19.34 0 250,850 -7.9
14/03/2018
19.70
 1,429,430 19.34 19.70 19.24 30,000 202,490 -5.5
13/03/2018
19.34
 1,105,500 19.95 19.95 19.09 0 100,000 -3.2
12/03/2018
19.95
 2,254,840 20.26 20.38 19.03 77,350 258,380 -5.7
09/03/2018: Cổ tức tiền mặt tỉ lệ: 80%
09/03/2018
20.26
 2,248,430 21.18 21.79 19.83 0 222,620 -7.6
08/03/2018
21.18
 2,768,230 21.33 21.53 21.03 0 900,000 -38.4
07/03/2018
21.33
 1,633,850 21.68 22.07 21.23 300,000 645,000 -15.0
06/03/2018
21.68
 1,217,030 21.53 21.83 21.55 0 256,370 -11.1
05/03/2018
21.53
 2,292,950 21.92 22.42 21.53 0 460,000 -20.4
02/03/2018
21.92
 2,095,170 21.18 21.92 21.18 100,000 584,150 -21.0
01/03/2018
21.18
 1,955,670 20.73 21.68 20.93 0 400,000 -17.1
28/02/2018
20.73
 2,057,200 21.48 21.48 20.73 0 415,000 -17.5
27/02/2018
21.48
 1,138,670 21.68 21.83 21.33 0 240,300 -10.4
26/02/2018
21.68
 3,058,040 21.33 22.42 21.63 0 440,000 -19.4
23/02/2018
21.33
 1,237,420 20.43 21.33 20.58 0 141,550 -5.9
22/02/2018
20.43
 846,990 20.90 21.20 20.43 0 215,060 -8.9
21/02/2018
20.90
 407,430 20.43 20.93 20.43 0 1,650 -0.1
13/02/2018
20.43
 637,240 19.91 20.73 19.93 0 1,000 0.0
12/02/2018
19.91
 507,750 19.43 20.43 19.43 0 1,500 -0.1
09/02/2018
19.43
 872,640 19.33 19.93 18.69 0 0 0
08/02/2018
19.33
 481,440 19.91 19.93 19.18 0 0 0
07/02/2018
19.91
 699,780 19.43 20.33 19.71 0 990 0.0
06/02/2018
19.43
 2,086,620 20.68 20.68 19.23 0 300 0.0
05/02/2018
20.68
 1,180,690 20.98 21.58 20.58 0 1,000 0.0
02/02/2018
20.98
 897,050 21.28 21.43 20.93 0 0 0
01/02/2018
21.28
 732,920 21.88 22.02 21.18 0 170,000 -7.3
31/01/2018
21.88
 1,871,530 21.92 22.55 21.53 0 30 0.0
30/01/2018
21.92
 811,820 20.83 21.92 20.68 0 11,840 -0.5

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