CTCP Gemadept (gmd)

65.20
-1.40
(-2.10%)
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)
25/01/2016
13.67
 237,870 13.13 13.77 13.30 0 0 0
22/01/2016
13.13
 148,960 13.13 13.30 13.03 500,000 518,360 -0.7
21/01/2016
13.13
 196,910 13.34 13.40 13.10 0 0 0
20/01/2016
13.34
 136,550 13.27 13.50 13.10 0 0 0
19/01/2016
13.27
 139,370 13.07 13.30 13.00 0 0 0
18/01/2016
13.07
 418,570 13.23 13.23 12.53 62,700 62,700 0
15/01/2016
13.23
 200,490 13.50 13.54 13.23 0 9,030 -0.4
14/01/2016
13.50
 221,480 13.61 13.61 13.34 0 0 0
13/01/2016
13.61
 355,930 13.44 13.71 13.47 0 0 0
12/01/2016
13.44
 355,070 13.27 13.54 13.27 0 0 0
11/01/2016
13.27
 308,980 13.50 13.57 13.23 0 0 0
08/01/2016
13.50
 477,010 13.81 13.81 13.30 80,000 80,000 0
07/01/2016
13.81
 878,590 14.35 14.35 13.64 0 0 0
06/01/2016
14.35
 240,090 14.31 14.38 14.24 265,890 266,120 -0.0
05/01/2016
14.31
 388,550 14.48 14.55 14.28 0 0 0
04/01/2016
14.48
 504,630 14.28 14.65 14.31 0 0 0
31/12/2015
14.28
 365,200 14.24 14.41 14.14 0 0 0
30/12/2015
14.24
 285,810 14.21 14.35 14.08 0 0 0
29/12/2015
14.21
 408,500 14.14 14.38 14.11 450,000 630,600 -7.6
28/12/2015
14.14
 759,510 13.71 14.28 13.71 1,550,000 1,550,000 0
25/12/2015
13.71
 323,490 13.71 13.91 13.64 0 0 0
24/12/2015
13.71
 445,120 13.47 13.91 13.47 0 0 0
23/12/2015
13.47
 344,060 13.47 13.50 13.30 0 1,570 -0.1
22/12/2015
13.47
 210,320 13.47 13.64 13.34 0 200 -0.0
21/12/2015
13.47
 251,900 13.71 13.71 13.37 0 0 0
18/12/2015
13.71
 443,010 13.71 13.91 13.54 119,000 119,000 0
17/12/2015
13.71
 315,990 13.50 13.94 13.57 100,000 100,000 0
16/12/2015
13.50
 660,630 13.20 13.67 13.27 100,000 100,230 -0.0
15/12/2015
13.20
 312,370 13.13 13.30 13.07 100,000 106,160 -0.2
14/12/2015
13.13
 271,850 13.13 13.30 13.07 0 800 -0.0
11/12/2015
13.13
 546,380 12.93 13.23 12.93 0 0 0
10/12/2015
12.93
 173,900 13.13 13.17 12.86 500,000 500,000 0
09/12/2015
13.13
 318,380 13.37 13.44 13.13 420,000 426,460 -0.3
08/12/2015
13.37
 445,490 12.73 13.37 12.59 0 0 0
07/12/2015
12.73
 153,990 12.43 12.76 12.43 0 0 0
04/12/2015
12.43
 96,620 12.46 12.49 12.36 67,300 67,300 0
03/12/2015
12.46
 64,770 12.46 12.56 12.39 0 0 0
02/12/2015
12.46
 72,960 12.29 12.49 12.33 0 0 0
01/12/2015
12.29
 169,590 12.43 12.49 12.29 0 0 0
30/11/2015
12.43
 204,180 12.66 12.66 12.36 0 0 0
27/11/2015
12.66
 159,200 12.86 12.93 12.66 0 0 0
26/11/2015
12.86
 156,750 12.86 12.97 12.76 0 0 0
25/11/2015
12.86
 144,400 12.80 12.93 12.63 0 0 0
24/11/2015
12.80
 160,620 12.80 13.03 12.70 0 0 0
23/11/2015
12.80
 296,400 12.97 13.03 12.76 0 0 0
20/11/2015
12.97
 240,960 12.97 13.13 12.90 0 3,170 -0.1
19/11/2015
12.97
 403,110 13.27 13.27 12.93 0 5,000 -0.2
18/11/2015
13.27
 172,730 13.37 13.40 13.23 1,880,000 1,880,000 0
17/11/2015
13.37
 266,600 13.64 13.77 13.30 0 2,000 -0.1
16/11/2015
13.64
 565,270 13.20 13.81 13.30 0 0 0
13/11/2015
13.20
 332,860 13.00 13.34 12.90 0 0 0
12/11/2015: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2015
13.00
 341,060 12.80 13.03 12.63 0 0 0
11/11/2015
12.80
 230,530 12.70 12.92 12.70 0 0 0
10/11/2015
12.70
 498,570 12.64 12.96 12.57 0 1,050 -0.0
09/11/2015
12.64
 637,410 12.96 12.96 12.48 0 0 0
06/11/2015
12.96
 1,134,430 13.60 13.63 12.96 0 25,970 -1.1
05/11/2015
13.60
 474,040 13.60 13.69 13.53 0 0 0
04/11/2015
13.60
 687,540 13.76 14.01 13.60 0 0 0
03/11/2015
13.76
 618,610 13.44 13.76 13.28 0 230 -0.0
02/11/2015
13.44
 505,070 13.72 13.92 13.40 0 330 -0.0
30/10/2015
13.72
 355,980 13.50 13.85 13.44 0 2,820 -0.1
29/10/2015
13.50
 342,160 13.50 13.82 13.47 0 0 0
28/10/2015
13.50
 799,830 13.50 13.98 13.44 70,000 480,730 -17.7
27/10/2015
13.50
 447,120 13.50 13.60 13.34 0 0 0
26/10/2015
13.50
 545,920 13.79 14.14 13.12 21,380 59,550 -1.6
23/10/2015
13.79
 496,790 13.31 13.92 13.31 0 0 0
22/10/2015
13.31
 259,850 13.21 13.37 13.08 0 0 0
21/10/2015
13.21
 261,570 13.21 13.44 13.21 0 2,750 -0.1
20/10/2015
13.21
 1,227,370 12.48 13.24 12.41 0 0 0
19/10/2015
12.48
 227,590 12.44 12.54 12.28 0 1,150 -0.0
16/10/2015
12.44
 276,420 12.44 12.64 12.44 131,280 131,280 0
15/10/2015
12.44
 219,620 12.41 12.57 12.41 0 0 0
14/10/2015
12.41
 565,180 12.35 12.73 12.32 0 50,150 -1.9
13/10/2015
12.35
 294,860 12.41 12.41 12.32 0 300 -0.0
12/10/2015
12.41
 232,560 12.32 12.48 12.28 0 0 0
09/10/2015
12.32
 612,250 12.16 12.64 12.09 0 0 0
08/10/2015
12.16
 535,680 11.77 12.16 11.71 0 0 0
07/10/2015
11.77
 346,550 11.97 11.97 11.68 50,150 51,150 -0.0
06/10/2015
11.97
 689,060 11.74 12.32 11.97 0 0 0
05/10/2015
11.74
 825,710 11.01 11.77 11.04 0 260 -0.0
02/10/2015
11.01
 202,970 10.94 11.10 10.88 0 0 0
01/10/2015
10.94
 111,080 10.94 10.97 10.81 131,400 131,400 0
30/09/2015
10.94
 175,440 10.94 11.07 10.94 0 560 -0.0
29/09/2015
10.94
 151,010 10.91 10.94 10.81 0 11,390 -0.4
28/09/2015
10.91
 82,440 11.10 11.17 10.91 0 0 0
25/09/2015
11.10
 259,350 10.88 11.10 10.85 0 0 0
24/09/2015
10.88
 157,010 10.94 10.94 10.85 0 150 -0.0
23/09/2015
10.94
 266,450 10.91 10.94 10.85 0 0 0
22/09/2015
10.91
 356,190 10.69 10.97 10.69 0 0 0
21/09/2015
10.69
 152,310 10.49 10.69 10.49 0 0 0
18/09/2015
10.49
 161,300 10.46 10.62 10.46 0 0 0
17/09/2015
10.46
 50,290 10.33 10.46 10.37 0 0 0
16/09/2015
10.33
 59,570 10.33 10.46 10.30 0 0 0
15/09/2015
10.33
 37,870 10.33 10.40 10.33 0 0 0
14/09/2015
10.33
 77,620 10.49 10.65 10.33 0 1,660 -0.1
11/09/2015
10.49
 211,950 10.46 10.65 10.46 0 0 0
10/09/2015
10.46
 89,790 10.49 10.49 10.40 0 0 0
09/09/2015
10.49
 123,370 10.53 10.59 10.33 0 700 -0.0
08/09/2015
10.53
 37,630 10.46 10.53 10.33 0 830 -0.0
07/09/2015
10.46
 63,330 10.53 10.53 10.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |