CTCP Gemadept (gmd)

65.40
-1.20
(-1.80%)
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
(2024-10-15) 		1.51 2.35% 30,248,300 2,122,437 130.1
60.72
65.90
65.90
2 tháng
(2024-09-16) 		0.83 1.28% 42,064,900 2,548,482 165.3
60.72
67.28
65.90
3 tháng
(2024-08-16) 		-2.06 -3.04% 59,283,400 2,076,122 128.4
60.72
71.03
65.90
6 tháng
(2024-05-20) 		-3.68 -5.30% 143,978,500 3,236,141 223.3
60.72
72.07
65.90
12 tháng
(2023-11-20) 		8.18 14.16% 306,555,400 1,239,527 69.9
55.57
72.07
65.90
24 tháng
(2022-11-25) 		28.90 78.12% 538,440,000 7,450,809 457.5
35.87
72.07
65.90
36 tháng
(2021-11-30) 		26.83 68.66% 1,013,371,400 32,967,704 1,693.3
31.45
72.07
65.90
60 tháng
(2019-12-11) 		49.14 293.22% 2,010,990,500 10,361,784 1,031.8
10.94
72.07
65.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2016
14.62
 148,030 14.62 14.73 14.52 0 0 0
22/06/2016
14.62
 155,400 14.73 14.89 14.57 0 0 0
21/06/2016
14.73
 234,770 14.78 14.99 14.68 0 0 0
20/06/2016
14.78
 225,640 14.78 14.84 14.57 0 0 0
17/06/2016
14.78
 286,690 15.10 15.10 14.73 20,000 20,000 0
16/06/2016
15.10
 140,380 15.21 15.26 15.10 91,590 91,590 0
15/06/2016
15.21
 159,760 15.26 15.26 14.99 0 0 0
14/06/2016
15.26
 181,710 15.21 15.26 14.94 0 0 0
13/06/2016
15.21
 92,060 15.31 15.31 15.05 0 700 -0.0
10/06/2016
15.31
 415,980 15.05 15.52 15.05 0 0 0
09/06/2016
15.05
 369,300 14.99 15.10 14.89 0 0 0
08/06/2016
14.99
 245,450 14.94 15.05 14.84 0 0 0
07/06/2016
14.94
 180,440 15.05 15.15 14.89 0 30 -0.0
06/06/2016
15.05
 232,890 15.37 15.37 14.99 0 0 0
03/06/2016
15.37
 458,820 15.10 15.52 15.21 0 0 0
02/06/2016
15.10
 555,990 14.52 15.31 14.46 0 0 0
01/06/2016
14.52
 158,780 14.52 14.62 14.41 0 0 0
31/05/2016
14.52
 155,900 14.62 14.62 14.46 0 0 0
30/05/2016
14.62
 142,180 14.89 15.05 14.57 0 0 0
27/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/05/2016
14.89
 401,820 14.45 15.10 14.57 0 0 0
26/05/2016
14.45
 491,400 14.35 14.65 14.28 0 0 0
25/05/2016
14.35
 450,520 14.92 15.02 14.35 196,400 196,400 0
24/05/2016
14.92
 405,480 15.32 15.39 14.92 0 1,000 -0.0
23/05/2016
15.32
 401,080 15.15 15.36 15.12 0 0 0
20/05/2016
15.15
 509,110 15.12 15.39 15.09 0 0 0
19/05/2016
15.12
 475,100 14.75 15.12 14.68 0 0 0
18/05/2016
14.75
 325,700 14.82 14.99 14.68 0 3,000 -0.1
17/05/2016
14.82
 1,127,940 14.24 14.95 14.48 0 0 0
16/05/2016
14.24
 115,740 14.31 14.31 14.14 0 0 0
13/05/2016
14.31
 247,780 14.31 14.31 14.08 0 0 0
12/05/2016
14.31
 303,410 14.35 14.55 14.28 0 0 0
11/05/2016
14.35
 603,320 14.11 14.48 14.21 0 0 0
10/05/2016
14.11
 136,350 14.08 14.14 13.91 0 0 0
09/05/2016
14.08
 208,420 13.87 14.21 13.91 0 0 0
06/05/2016
13.87
 262,520 14.11 14.11 13.84 0 0 0
05/05/2016
14.11
 222,360 14.28 14.41 14.11 0 0 0
04/05/2016
14.28
 467,470 13.94 14.41 13.74 450,000 450,000 0
29/04/2016
13.94
 448,280 13.64 14.24 13.61 0 0 0
28/04/2016
13.64
 253,020 13.40 13.64 13.23 0 0 0
27/04/2016
13.40
 190,500 13.47 13.50 13.30 0 0 0
26/04/2016
13.47
 319,060 13.07 13.47 13.10 0 0 0
25/04/2016
13.07
 122,500 13.20 13.20 13.07 0 5,980 -0.2
22/04/2016
13.20
 180,570 13.00 13.23 13.00 0 0 0
21/04/2016
13.00
 173,770 12.97 13.03 12.90 0 0 0
20/04/2016
12.97
 207,870 12.90 12.97 12.86 0 0 0
19/04/2016
12.90
 183,410 13.10 13.10 12.86 0 0 0
15/04/2016
13.10
 177,840 13.20 13.27 13.10 386,300 386,460 -0.0
14/04/2016
13.20
 143,100 13.20 13.34 13.17 0 5,550 -0.2
13/04/2016
13.20
 205,800 13.37 13.44 13.20 0 0 0
12/04/2016
13.37
 267,580 13.34 13.54 13.34 0 0 0
11/04/2016
13.34
 324,820 12.97 13.34 12.97 0 830 -0.0
08/04/2016
12.97
 373,340 12.93 13.20 12.90 100,000 355,110 -9.9
07/04/2016
12.93
 75,710 13.03 13.03 12.90 106,000 123,060 -0.7
06/04/2016
13.03
 24,020 12.93 13.13 12.83 0 2,000 -0.1
05/04/2016
12.93
 101,400 12.76 12.93 12.63 0 0 0
04/04/2016
12.76
 100,140 12.97 12.97 12.63 0 0 0
01/04/2016
12.97
 106,960 13.13 13.13 12.97 0 20,730 -0.8
31/03/2016
13.13
 174,510 13.13 13.17 13.10 0 540 -0.0
30/03/2016
13.13
 173,250 13.17 13.20 13.10 139,000 141,310 -0.1
29/03/2016
13.17
 202,970 13.20 13.23 13.13 0 0 0
28/03/2016
13.20
 120,100 13.17 13.23 13.13 0 0 0
25/03/2016
13.17
 159,130 13.13 13.23 13.13 0 1,000 -0.0
24/03/2016
13.13
 212,100 13.13 13.34 13.13 0 0 0
23/03/2016
13.13
 287,630 13.23 13.23 13.10 0 0 0
22/03/2016
13.23
 251,930 13.23 13.27 13.13 0 0 0
21/03/2016
13.23
 130,620 13.40 13.44 13.23 20,000 20,000 0
18/03/2016
13.40
 175,110 13.44 13.50 13.40 0 0 0
17/03/2016
13.44
 311,890 13.57 13.67 13.44 0 105,240 -4.2
16/03/2016
13.57
 211,980 13.47 13.57 13.37 0 250 -0.0
15/03/2016
13.47
 280,040 13.61 13.71 13.47 0 0 0
14/03/2016
13.61
 161,350 13.64 13.74 13.61 0 25,000 -1.0
11/03/2016
13.64
 555,230 13.54 13.84 13.47 0 97,380 -4.0
10/03/2016
13.54
 167,160 13.54 13.67 13.47 0 0 0
09/03/2016
13.54
 363,260 13.40 13.77 13.30 0 730 -0.0
08/03/2016
13.40
 130,830 13.47 13.47 13.37 0 0 0
07/03/2016
13.47
 669,360 13.13 13.81 13.13 0 46,000 -1.9
04/03/2016
13.13
 128,930 13.20 13.20 13.10 203,980 203,980 0
03/03/2016
13.20
 164,910 13.17 13.27 13.13 68,700 68,700 0
02/03/2016
13.17
 400,840 13.23 13.27 13.13 0 0 0
01/03/2016
13.23
 177,480 13.27 13.40 13.17 0 0 0
29/02/2016
13.27
 82,030 13.37 13.47 13.27 0 4,370 -0.2
26/02/2016
13.37
 338,710 13.07 13.40 13.07 0 0 0
25/02/2016
13.07
 229,350 13.30 13.37 13.07 0 0 0
24/02/2016
13.30
 284,850 13.34 13.37 13.13 0 0 0
23/02/2016
13.34
 206,870 13.30 13.54 13.13 0 0 0
22/02/2016
13.30
 336,630 13.34 13.37 13.07 0 0 0
19/02/2016
13.34
 659,910 13.61 13.64 13.17 0 0 0
18/02/2016
13.61
 234,230 13.77 13.81 13.61 0 3,980 -0.2
17/02/2016
13.77
 185,280 13.71 13.91 13.71 50,000 101,230 -2.1
16/02/2016
13.71
 296,550 13.64 13.81 13.61 20,000 133,820 -4.6
15/02/2016
13.64
 71,550 13.71 13.71 13.50 0 350 -0.0
05/02/2016
13.71
 221,580 13.57 13.81 13.50 25,000 114,440 -3.7
04/02/2016
13.57
 100,000 13.54 13.67 13.47 0 50 -0.0
03/02/2016
13.54
 42,410 13.50 13.54 13.20 0 0 0
02/02/2016
13.50
 66,060 13.57 13.57 13.44 0 0 0
01/02/2016
13.57
 179,160 13.47 13.74 13.47 100,000 132,640 -1.3
29/01/2016
13.47
 165,270 13.47 13.54 13.13 0 67,890 -2.7
28/01/2016
13.47
 50,180 13.57 13.61 13.40 0 0 0
27/01/2016
13.57
 97,000 13.37 13.61 13.37 0 0 0
26/01/2016
13.37
 134,140 13.67 13.67 13.30 0 230 -0.0

Chính sách bảo mật | Điều khoản sử dụng |