CTCP Gemadept (gmd)

65.80
-0.80
(-1.20%)
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)
13/04/2015
8.83
 84,980 8.77 8.83 8.77 0 1,010 -0.0
10/04/2015
8.77
 49,170 8.77 8.89 8.77 0 0 0
09/04/2015
8.77
 79,020 8.67 8.83 8.67 0 2,230 -0.1
08/04/2015
8.67
 24,420 8.77 8.80 8.64 0 0 0
07/04/2015
8.77
 59,850 8.64 8.77 8.57 0 5,090 -0.1
06/04/2015
8.64
 14,380 8.77 8.77 8.64 0 0 0
03/04/2015
8.77
 44,170 8.64 8.80 8.64 0 10,960 -0.3
02/04/2015
8.64
 49,480 8.51 8.64 8.51 0 0 0
01/04/2015
8.51
 232,430 8.70 8.77 8.51 0 0 0
31/03/2015
8.70
 68,180 8.51 8.70 8.54 0 630 -0.0
30/03/2015
8.51
 165,670 8.67 8.77 8.51 0 100 -0.0
27/03/2015
8.67
 166,570 8.80 8.89 8.67 0 37,370 -1.0
26/03/2015
8.80
 195,020 8.99 9.02 8.80 0 129,630 -3.6
25/03/2015
8.99
 65,150 9.09 9.09 8.99 0 2,000 -0.1
24/03/2015
9.09
 122,000 9.09 9.12 9.02 0 2,000 -0.1
23/03/2015
9.09
 92,550 9.21 9.25 9.09 0 2,260 -0.1
20/03/2015
9.21
 44,790 9.18 9.21 9.15 0 2,000 -0.1
19/03/2015
9.18
 50,350 9.25 9.34 9.15 0 2,440 -0.1
18/03/2015
9.25
 170,110 9.12 9.28 9.12 0 8,190 -0.2
17/03/2015
9.12
 107,110 9.09 9.15 9.09 0 3,030 -0.1
16/03/2015
9.09
 127,050 9.12 9.15 9.09 0 1,560 -0.0
13/03/2015
9.12
 79,060 9.18 9.18 9.12 0 4,390 -0.1
12/03/2015
9.18
 130,680 9.15 9.18 9.09 0 17,000 -0.5
11/03/2015
9.15
 117,020 9.18 9.21 9.12 0 0 0
10/03/2015
9.18
 158,070 9.21 9.21 9.12 0 0 0
09/03/2015
9.21
 125,840 9.44 9.44 9.21 0 0 0
06/03/2015
9.44
 130,410 9.47 9.50 9.41 0 0 0
05/03/2015
9.47
 328,970 9.44 9.60 9.44 0 0 0
04/03/2015
9.44
 450,750 9.21 9.44 9.21 0 1,020 -0.0
03/03/2015
9.21
 229,060 9.12 9.21 9.05 0 0 0
02/03/2015
9.12
 51,490 9.09 9.12 9.02 0 0 0
27/02/2015
9.09
 93,370 9.09 9.18 9.02 0 0 0
26/02/2015
9.09
 89,980 9.09 9.21 9.02 0 0 0
25/02/2015
9.09
 138,980 9.09 9.28 9.09 0 0 0
24/02/2015
9.09
 88,100 9.09 9.15 8.99 0 11,510 -0.3
13/02/2015
9.09
 63,080 9.05 9.09 9.02 0 0 0
12/02/2015
9.05
 66,810 9.02 9.09 8.96 0 0 0
11/02/2015
9.02
 77,470 8.89 9.05 8.89 0 0 0
10/02/2015
8.89
 43,340 8.83 8.93 8.80 0 0 0
09/02/2015
8.83
 77,450 8.96 8.99 8.80 0 0 0
06/02/2015
8.96
 52,490 8.96 9.02 8.89 0 470 -0.0
05/02/2015
8.96
 58,330 8.93 9.05 8.89 0 0 0
04/02/2015
8.93
 114,710 8.96 9.09 8.89 0 2,000 -0.1
03/02/2015
8.96
 119,950 9.09 9.18 8.96 0 0 0
02/02/2015
9.09
 152,930 9.37 9.37 9.09 0 1,050 -0.0
30/01/2015
9.37
 263,060 9.50 9.50 9.28 0 90,000 -2.6
29/01/2015
9.50
 234,150 9.53 9.53 9.37 0 1,000 -0.0
28/01/2015
9.53
 180,230 9.69 9.69 9.53 0 1,140 -0.0
27/01/2015
9.69
 802,450 9.53 9.79 9.53 0 1,160 -0.0
26/01/2015
9.53
 331,120 9.50 9.60 9.41 0 1,000 -0.0
23/01/2015
9.50
 195,730 9.44 9.57 9.44 0 62,000 -1.8
22/01/2015
9.44
 197,140 9.44 9.50 9.41 0 60,000 -1.8
21/01/2015
9.44
 96,040 9.44 9.53 9.41 0 0 0
20/01/2015
9.44
 69,040 9.50 9.50 9.34 0 2,000 -0.1
19/01/2015
9.50
 168,910 9.50 9.53 9.41 0 0 0
16/01/2015
9.50
 211,150 9.60 9.69 9.50 0 0 0
15/01/2015
9.60
 177,640 9.50 9.66 9.50 0 0 0
14/01/2015
9.50
 192,400 9.63 9.63 9.47 0 130 -0.0
13/01/2015
9.63
 244,100 9.47 9.79 9.41 0 0 0
12/01/2015
9.47
 148,200 9.73 9.76 9.47 0 0 0
09/01/2015
9.73
 222,210 9.60 9.85 9.63 0 0 0
08/01/2015
9.60
 351,060 9.53 9.76 9.44 0 50 -0.0
07/01/2015
9.53
 281,560 9.41 9.69 9.41 0 2,000 -0.1
06/01/2015
9.41
 278,890 9.15 9.44 8.93 0 0 0
05/01/2015
9.15
 150,040 9.25 9.34 9.15 0 0 0
31/12/2014
9.25
 172,910 8.96 9.28 8.96 0 0 0
30/12/2014
8.96
 82,550 8.77 8.96 8.61 0 0 0
29/12/2014
8.77
 100,080 8.80 8.99 8.64 0 0 0
26/12/2014
8.80
 188,430 8.99 8.99 8.80 0 0 0
25/12/2014
8.99
 119,070 9.09 9.09 8.89 0 500 -0.0
24/12/2014
9.09
 46,170 9.02 9.21 9.05 0 0 0
23/12/2014
9.02
 136,140 9.25 9.28 8.99 0 16,890 -0.5
22/12/2014
9.25
 160,680 9.05 9.25 8.96 0 0 0
19/12/2014
9.05
 103,800 9.15 9.18 8.99 0 0 0
18/12/2014
9.15
 193,100 8.93 9.21 9.05 0 0 0
17/12/2014
8.93
 492,610 9.57 9.60 8.93 65,000 73,450 -0.3
16/12/2014
9.57
 154,340 9.85 9.85 9.57 0 10,560 -0.3
15/12/2014
9.85
 120,690 9.73 9.92 9.69 0 10,460 -0.3
12/12/2014
9.73
 120,240 9.79 9.85 9.66 0 0 0
11/12/2014: Cổ tức tiền mặt tỉ lệ: 12%
11/12/2014
9.79
 156,790 9.76 9.92 9.60 0 0 0
10/12/2014
9.76
 156,520 10.00 10.00 9.39 0 17,000 -0.5
09/12/2014
10.00
 801,180 9.54 10.00 8.93 0 190 -0.0
08/12/2014
9.54
 413,260 9.88 9.97 9.54 0 160 -0.0
05/12/2014
9.88
 111,420 9.94 10.00 9.88 0 0 0
04/12/2014
9.94
 241,210 10.03 10.16 9.94 0 230 -0.0
03/12/2014
10.03
 210,360 10.07 10.22 10.03 0 0 0
02/12/2014
10.07
 299,870 9.88 10.13 9.91 0 230 -0.0
01/12/2014
9.88
 188,950 9.85 9.97 9.85 0 0 0
28/11/2014
9.85
 329,640 9.85 9.94 9.85 0 0 0
27/11/2014
9.85
 136,730 9.85 9.97 9.79 0 0 0
26/11/2014
9.85
 526,470 10.00 10.16 9.85 0 2,010 -0.1
25/11/2014
10.00
 171,260 10.03 10.16 9.94 0 0 0
24/11/2014
10.03
 182,850 10.22 10.31 9.88 0 0 0
21/11/2014
10.22
 291,640 10.37 10.43 10.22 0 12,000 -0.4
20/11/2014
10.37
 189,970 10.37 10.43 10.34 0 0 0
19/11/2014
10.37
 315,990 10.40 10.62 10.34 0 5,000 -0.2
18/11/2014
10.40
 310,260 10.62 10.71 10.40 0 300 -0.0
17/11/2014
10.62
 564,920 10.62 10.83 10.53 0 700 -0.0
14/11/2014
10.62
 270,200 10.62 10.68 10.50 0 0 0
13/11/2014
10.62
 265,040 10.59 10.77 10.59 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |