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
49.73
54.20
51.70
2 tháng
(2026-08-10) 		2.07 3.96% 46,783,200 -3,799,600 -358.4
49.73
54.20
51.70
3 tháng
(2026-07-10) 		4 7.97% 76,787,700 -2,614,300 -261.8
48
54.20
51.70
6 tháng
(2026-04-13) 		6.71 14.14% 148,365,200 -8,423,300 -697.4
47.49
54.20
51.70
12 tháng
(2025-10-13) 		10.67 24.50% 396,988,100 18,400,700 1,255.2
37.19
54.68
51.70
24 tháng
(2024-10-18) 		15.86 41.37% 924,407,800 14,196,060 673.1
26.46
54.68
51.70
36 tháng
(2023-10-24) 		22.27 69.76% 1,225,718,600 14,946,135 697.4
26.46
54.68
51.70
60 tháng
(2021-11-03) 		29.31 117.75% 1,985,987,100 46,423,012 2,255.9
19.72
54.68
51.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2018
12.03
 2,435,960 11.50 12.09 11.34 235,240 569,390 -9.7
05/06/2018
11.46
 885,040 11.21 11.48 11.05 0 1,500 0.0
04/06/2018
11.19
 603,110 10.56 11.19 10.56 0 0 0
01/06/2018
10.64
 619,940 10.44 10.72 10.41 0 0 0
31/05/2018
10.46
 406,740 10.50 10.50 10.29 0 0 0
30/05/2018
10.31
 249,950 10.19 10.68 10.05 0 0 0
29/05/2018
10.35
 596,150 9.82 10.35 9.49 0 220 0.0
28/05/2018
9.74
 1,139,540 10.44 10.44 9.72 0 0 0
25/05/2018
10.44
 389,110 10.72 10.72 10.44 0 0 0
24/05/2018
10.72
 477,220 10.84 10.89 10.56 0 75,000 -1.9
23/05/2018
10.84
 328,760 10.68 10.97 10.60 0 0 0
22/05/2018
10.74
 610,650 11.09 11.13 10.48 0 30 0.0
21/05/2018
11.13
 453,440 11.40 11.50 11.13 0 1,420 0.0
18/05/2018
11.42
 316,680 11.42 11.50 11.17 84,860 84,860 0
17/05/2018
11.42
 511,120 11.60 11.60 11.42 168,000 197,960 -0.8
16/05/2018
11.54
 1,097,180 11.25 11.72 11.21 0 10,200 -0.3
15/05/2018
11.25
 461,800 11.17 11.29 11.07 0 50 0.0
14/05/2018
11.11
 255,470 11.05 11.17 10.97 0 0 0
11/05/2018
10.91
 305,920 10.78 11.01 10.68 0 0 0
10/05/2018
10.78
 291,840 11.05 11.19 10.78 0 0 0
09/05/2018
11.05
 288,270 11.15 11.34 11.05 0 0 0
08/05/2018
11.25
 816,890 10.95 11.42 10.91 0 0 0
07/05/2018
10.93
 191,090 10.91 10.99 10.80 0 0 0
04/05/2018
10.91
 288,030 10.93 11.05 10.89 0 0 0
03/05/2018
10.97
 467,580 11.01 11.01 10.60 0 0 0
02/05/2018
11.01
 380,980 11.01 11.21 10.84 0 600 0.0
27/04/2018
10.84
 309,580 10.64 10.91 10.52 0 0 0
26/04/2018
10.64
 466,540 11.29 11.29 10.56 0 0 0
24/04/2018
11.19
 703,590 11.21 11.21 10.97 0 0 0
23/04/2018
11.34
 735,410 11.72 11.77 11.13 0 0 0
20/04/2018
11.72
 478,210 11.70 12.07 11.66 0 0 0
19/04/2018
11.70
 622,220 11.99 11.99 11.70 0 0 0
18/04/2018
11.99
 675,040 11.95 12.07 11.89 0 0 0
17/04/2018
11.95
 642,760 11.87 11.99 11.83 22,500 22,500 0
16/04/2018
11.97
 768,760 11.77 12.01 11.70 0 750 0.0
13/04/2018
11.95
 1,028,170 11.87 11.95 11.74 0 0 0
12/04/2018
11.77
 1,220,060 11.70 11.91 11.66 0 0 0
11/04/2018
11.95
 1,449,030 12.28 12.34 11.93 0 0 0
10/04/2018
12.28
 1,161,230 12.44 12.44 12.24 0 0 0
09/04/2018
12.42
 537,570 12.44 12.73 12.42 0 120 0.0
06/04/2018
12.44
 1,087,950 12.28 12.75 12.24 0 0 0
05/04/2018
12.28
 672,150 12.32 12.38 12.26 0 0 0
04/04/2018
12.30
 917,330 12.60 12.60 12.30 0 1,000 0.0
03/04/2018
12.42
 795,510 12.28 12.44 12.24 200,000 200,000 0
02/04/2018
12.28
 1,221,940 12.54 12.58 12.28 0 0 0
30/03/2018
12.58
 740,610 12.62 12.62 12.46 200,000 204,050 -0.1
29/03/2018
12.62
 893,560 12.85 12.89 12.54 0 15,510 -0.5
28/03/2018
12.77
 1,622,330 12.69 12.89 12.52 0 0 0
27/03/2018
12.56
 1,130,310 12.48 12.67 12.24 0 0 0
26/03/2018
12.28
 780,800 12.28 12.65 12.07 100,000 112,750 -0.4
23/03/2018
12.48
 1,217,870 12.19 12.48 12.03 0 0 0
22/03/2018
12.56
 582,170 12.89 12.89 12.56 0 0 0
21/03/2018
12.71
 1,312,720 12.40 12.79 12.40 0 20 0.0
20/03/2018
12.40
 1,313,720 12.40 12.42 12.19 0 0 0
19/03/2018
12.48
 1,510,780 12.73 12.91 12.28 0 26,000 -0.8
16/03/2018
12.73
 1,567,350 12.73 13.30 12.71 0 576,980 -18.0
15/03/2018
12.89
 1,150,380 13.14 13.18 12.89 0 250,850 -7.9
14/03/2018
13.14
 1,429,430 12.89 13.14 12.83 30,000 202,490 -5.5
13/03/2018
12.89
 1,105,500 13.30 13.30 12.73 0 100,000 -3.2
12/03/2018
13.30
 2,254,840 13.30 13.59 12.69 77,350 258,380 -5.7
09/03/2018: Cổ tức tiền mặt tỉ lệ: 80%
09/03/2018
13.50
 2,248,430 14.53 14.53 13.22 0 222,620 -7.6
08/03/2018
14.12
 2,768,230 14.28 14.35 14.02 0 900,000 -38.4
07/03/2018
14.22
 1,633,850 14.45 14.72 14.15 300,000 645,000 -15.0
06/03/2018
14.45
 1,217,030 14.45 14.55 14.37 0 256,370 -11.1
05/03/2018
14.35
 2,292,950 14.95 14.95 14.35 0 460,000 -20.4
02/03/2018
14.62
 2,095,170 14.15 14.62 14.12 100,000 584,150 -21.0
01/03/2018
14.12
 1,955,670 14.05 14.45 13.95 0 400,000 -17.1
28/02/2018
13.82
 2,057,200 14.15 14.32 13.82 0 415,000 -17.5
27/02/2018
14.32
 1,138,670 14.48 14.55 14.22 0 240,300 -10.4
26/02/2018
14.45
 3,058,040 14.95 14.95 14.42 0 440,000 -19.4
23/02/2018
14.22
 1,237,420 13.79 14.22 13.72 0 141,550 -5.9
22/02/2018
13.62
 846,990 13.89 14.13 13.62 0 215,060 -8.9
21/02/2018
13.94
 407,430 13.84 13.95 13.62 0 1,650 -0.1
13/02/2018
13.62
 637,240 13.29 13.82 13.29 0 1,000 0.0
12/02/2018
13.27
 507,750 12.96 13.62 12.96 0 1,500 -0.1
09/02/2018
12.96
 872,640 12.62 13.29 12.46 0 0 0
08/02/2018
12.89
 481,440 13.29 13.29 12.79 0 0 0
07/02/2018
13.27
 699,780 13.45 13.55 13.14 0 990 0.0
06/02/2018
12.96
 2,086,620 12.96 13.29 12.82 0 300 0.0
05/02/2018
13.79
 1,180,690 13.99 14.38 13.72 0 1,000 0.0
02/02/2018
13.99
 897,050 14.28 14.28 13.95 0 0 0
01/02/2018
14.18
 732,920 14.62 14.68 14.12 0 170,000 -7.3
31/01/2018
14.58
 1,871,530 14.62 15.03 14.35 0 30 0.0
30/01/2018
14.62
 811,820 13.89 14.62 13.79 0 11,840 -0.5
29/01/2018
13.89
 1,158,650 14.45 14.45 13.89 0 145,000 -6.2
26/01/2018
14.28
 694,100 14.67 14.68 14.12 0 0 0
25/01/2018
14.52
 1,292,720 14.72 14.85 14.45 500,000 500,000 0
22/01/2018
14.68
 695,700 14.72 14.95 14.45 0 13,450 -0.6
19/01/2018
14.72
 706,300 14.62 14.72 14.35 0 0 0
18/01/2018
14.58
 946,820 14.22 14.58 13.95 43,470 63,970 -0.9
17/01/2018
14.45
 1,324,840 15.11 15.21 14.45 0 55,250 -2.5
16/01/2018
15.10
 2,004,840 15.15 15.48 14.92 0 634,090 -29.2
15/01/2018
15.10
 861,110 15.11 15.21 14.88 0 109,720 -5.0
12/01/2018
15.11
 1,827,630 15.45 15.45 15.08 500,000 1,342,720 -38.9
11/01/2018
15.31
 1,775,630 14.95 15.38 14.67 0 95,980 -4.4
10/01/2018
14.95
 1,485,000 14.82 15.10 14.65 750,000 751,030 0.0
09/01/2018
14.82
 1,402,210 14.78 14.88 14.45 130,000 230,030 -4.4
08/01/2018
14.62
 1,810,290 14.22 14.73 14.15 0 1,110 0.0
05/01/2018
14.15
 1,046,650 14.05 14.23 13.95 0 0 0
04/01/2018
14.09
 1,082,300 14.18 14.27 13.97 0 190 0.0

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