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)
28/06/2016
13.20
 88,840 13.35 13.35 13.15 0 0 0
27/06/2016
13.35
 173,390 13.40 13.40 12.86 0 0 0
24/06/2016
13.40
 773,730 13.75 13.75 12.81 0 0 0
23/06/2016
13.75
 148,030 13.75 13.85 13.65 0 0 0
22/06/2016
13.75
 155,400 13.85 14.00 13.70 0 0 0
21/06/2016
13.85
 234,770 13.90 14.10 13.80 0 0 0
20/06/2016
13.90
 225,640 13.90 13.95 13.70 0 0 0
17/06/2016
13.90
 286,690 14.20 14.20 13.85 20,000 20,000 0
16/06/2016
14.20
 140,380 14.30 14.35 14.20 91,590 91,590 0
15/06/2016
14.30
 159,760 14.35 14.35 14.10 0 0 0
14/06/2016
14.35
 181,710 14.30 14.35 14.05 0 0 0
13/06/2016
14.30
 92,060 14.40 14.40 14.15 0 700 0.0
10/06/2016
14.40
 415,980 14.15 14.60 14.15 0 0 0
09/06/2016
14.15
 369,300 14.10 14.20 14.00 0 0 0
08/06/2016
14.10
 245,450 14.05 14.15 13.95 0 0 0
07/06/2016
14.05
 180,440 14.15 14.25 14.00 0 30 0.0
06/06/2016
14.15
 232,890 14.45 14.45 14.10 0 0 0
03/06/2016
14.45
 458,820 14.20 14.60 14.30 0 0 0
02/06/2016
14.20
 555,990 13.65 14.40 13.60 0 0 0
01/06/2016
13.65
 158,780 13.65 13.75 13.55 0 0 0
31/05/2016
13.65
 155,900 13.75 13.75 13.60 0 0 0
30/05/2016
13.75
 142,180 14.00 14.15 13.70 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
14.00
 401,820 13.59 14.20 13.70 0 0 0
26/05/2016
13.59
 491,400 13.49 13.78 13.43 0 0 0
25/05/2016
13.49
 450,520 14.03 14.13 13.49 196,400 196,400 0
24/05/2016
14.03
 405,480 14.41 14.47 14.03 0 1,000 0.0
23/05/2016
14.41
 401,080 14.25 14.44 14.22 0 0 0
20/05/2016
14.25
 509,110 14.22 14.47 14.19 0 0 0
19/05/2016
14.22
 475,100 13.87 14.22 13.81 0 0 0
18/05/2016
13.87
 325,700 13.94 14.09 13.81 0 3,000 -0.1
17/05/2016
13.94
 1,127,940 13.40 14.06 13.62 0 0 0
16/05/2016
13.40
 115,740 13.46 13.46 13.30 0 0 0
13/05/2016
13.46
 247,780 13.46 13.46 13.24 0 0 0
12/05/2016
13.46
 303,410 13.49 13.68 13.43 0 0 0
11/05/2016
13.49
 603,320 13.27 13.62 13.37 0 0 0
10/05/2016
13.27
 136,350 13.24 13.30 13.08 0 0 0
09/05/2016
13.24
 208,420 13.05 13.37 13.08 0 0 0
06/05/2016
13.05
 262,520 13.27 13.27 13.02 0 0 0
05/05/2016
13.27
 222,360 13.43 13.56 13.27 0 0 0
04/05/2016
13.43
 467,470 13.11 13.56 12.92 450,000 450,000 0
29/04/2016
13.11
 448,280 12.83 13.40 12.80 0 0 0
28/04/2016
12.83
 253,020 12.61 12.83 12.45 0 0 0
27/04/2016
12.61
 190,500 12.67 12.70 12.51 0 0 0
26/04/2016
12.67
 319,060 12.29 12.67 12.32 0 0 0
25/04/2016
12.29
 122,500 12.42 12.42 12.29 0 5,980 -0.2
22/04/2016
12.42
 180,570 12.22 12.45 12.22 0 0 0
21/04/2016
12.22
 173,770 12.19 12.26 12.13 0 0 0
20/04/2016
12.19
 207,870 12.13 12.19 12.10 0 0 0
19/04/2016
12.13
 183,410 12.32 12.32 12.10 0 0 0
15/04/2016
12.32
 177,840 12.42 12.48 12.32 386,300 386,460 0.0
14/04/2016
12.42
 143,100 12.42 12.54 12.38 0 5,550 -0.2
13/04/2016
12.42
 205,800 12.57 12.64 12.42 0 0 0
12/04/2016
12.57
 267,580 12.54 12.73 12.54 0 0 0
11/04/2016
12.54
 324,820 12.19 12.54 12.19 0 830 0.0
08/04/2016
12.19
 373,340 12.16 12.42 12.13 100,000 355,110 -9.9
07/04/2016
12.16
 75,710 12.26 12.26 12.13 106,000 123,060 -0.7
06/04/2016
12.26
 24,020 12.16 12.35 12.07 0 2,000 -0.1
05/04/2016
12.16
 101,400 12.00 12.16 11.88 0 0 0
04/04/2016
12.00
 100,140 12.19 12.19 11.88 0 0 0
01/04/2016
12.19
 106,960 12.35 12.35 12.19 0 20,730 -0.8
31/03/2016
12.35
 174,510 12.35 12.38 12.32 0 540 0.0
30/03/2016
12.35
 173,250 12.38 12.42 12.32 139,000 141,310 -0.1
29/03/2016
12.38
 202,970 12.42 12.45 12.35 0 0 0
28/03/2016
12.42
 120,100 12.38 12.45 12.35 0 0 0
25/03/2016
12.38
 159,130 12.35 12.45 12.35 0 1,000 0.0
24/03/2016
12.35
 212,100 12.35 12.54 12.35 0 0 0
23/03/2016
12.35
 287,630 12.45 12.45 12.32 0 0 0
22/03/2016
12.45
 251,930 12.45 12.48 12.35 0 0 0
21/03/2016
12.45
 130,620 12.61 12.64 12.45 20,000 20,000 0
18/03/2016
12.61
 175,110 12.64 12.70 12.61 0 0 0
17/03/2016
12.64
 311,890 12.76 12.86 12.64 0 105,240 -4.2
16/03/2016
12.76
 211,980 12.67 12.76 12.57 0 250 0.0
15/03/2016
12.67
 280,040 12.80 12.89 12.67 0 0 0
14/03/2016
12.80
 161,350 12.83 12.92 12.80 0 25,000 -1.0
11/03/2016
12.83
 555,230 12.73 13.02 12.67 0 97,380 -4.0
10/03/2016
12.73
 167,160 12.73 12.86 12.67 0 0 0
09/03/2016
12.73
 363,260 12.61 12.95 12.51 0 730 0.0
08/03/2016
12.61
 130,830 12.67 12.67 12.57 0 0 0
07/03/2016
12.67
 669,360 12.35 12.99 12.35 0 46,000 -1.9
04/03/2016
12.35
 128,930 12.42 12.42 12.32 203,980 203,980 0
03/03/2016
12.42
 164,910 12.38 12.48 12.35 68,700 68,700 0
02/03/2016
12.38
 400,840 12.45 12.48 12.35 0 0 0
01/03/2016
12.45
 177,480 12.48 12.61 12.38 0 0 0
29/02/2016
12.48
 82,030 12.57 12.67 12.48 0 4,370 -0.2
26/02/2016
12.57
 338,710 12.29 12.61 12.29 0 0 0
25/02/2016
12.29
 229,350 12.51 12.57 12.29 0 0 0
24/02/2016
12.51
 284,850 12.54 12.57 12.35 0 0 0
23/02/2016
12.54
 206,870 12.51 12.73 12.35 0 0 0
22/02/2016
12.51
 336,630 12.54 12.57 12.29 0 0 0
19/02/2016
12.54
 659,910 12.80 12.83 12.38 0 0 0
18/02/2016
12.80
 234,230 12.95 12.99 12.80 0 3,980 -0.2
17/02/2016
12.95
 185,280 12.89 13.08 12.89 50,000 101,230 -2.1
16/02/2016
12.89
 296,550 12.83 12.99 12.80 20,000 133,820 -4.6
15/02/2016
12.83
 71,550 12.89 12.89 12.70 0 350 0.0
05/02/2016
12.89
 221,580 12.76 12.99 12.70 25,000 114,440 -3.7
04/02/2016
12.76
 100,000 12.73 12.86 12.67 0 50 0.0
03/02/2016
12.73
 42,410 12.70 12.73 12.42 0 0 0
02/02/2016
12.70
 66,060 12.76 12.76 12.64 0 0 0
01/02/2016
12.76
 179,160 12.67 12.92 12.67 100,000 132,640 -1.3
29/01/2016
12.67
 165,270 12.67 12.73 12.35 0 67,890 -2.7

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