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)
06/01/2016
8.99
 240,090 8.97 9.02 8.93 265,890 266,120 0.0
05/01/2016
8.97
 388,550 9.08 9.12 8.95 0 0 0
04/01/2016
9.08
 504,630 9.08 9.18 8.97 0 0 0
31/12/2015
8.95
 365,200 8.95 9.04 8.87 0 0 0
30/12/2015
8.93
 285,810 8.93 8.99 8.83 0 0 0
29/12/2015
8.91
 408,500 8.87 9.02 8.85 450,000 630,600 -7.6
28/12/2015
8.87
 759,510 8.66 8.95 8.59 1,550,000 1,550,000 0
25/12/2015
8.59
 323,490 8.64 8.72 8.55 0 0 0
24/12/2015
8.59
 445,120 8.45 8.72 8.45 0 0 0
23/12/2015
8.45
 344,060 8.40 8.47 8.34 0 1,570 -0.1
22/12/2015
8.45
 210,320 8.42 8.55 8.36 0 200 0.0
21/12/2015
8.45
 251,900 8.59 8.59 8.38 0 0 0
18/12/2015
8.59
 443,010 8.49 8.72 8.49 119,000 119,000 0
17/12/2015
8.59
 315,990 8.51 8.74 8.51 100,000 100,000 0
16/12/2015
8.47
 660,630 8.32 8.57 8.32 100,000 100,230 0.0
15/12/2015
8.28
 312,370 8.19 8.34 8.19 100,000 106,160 -0.2
14/12/2015
8.23
 271,850 8.26 8.34 8.19 0 800 0.0
11/12/2015
8.23
 546,380 8.17 8.30 8.11 0 0 0
10/12/2015
8.11
 173,900 8.23 8.26 8.07 500,000 500,000 0
09/12/2015
8.23
 318,380 8.42 8.42 8.23 420,000 426,460 -0.3
08/12/2015
8.38
 445,490 7.98 8.38 7.90 0 0 0
07/12/2015
7.98
 153,990 7.79 8.00 7.79 0 0 0
04/12/2015
7.79
 96,620 7.81 7.83 7.75 67,300 67,300 0
03/12/2015
7.81
 64,770 7.77 7.88 7.77 0 0 0
02/12/2015
7.81
 72,960 7.81 7.83 7.73 0 0 0
01/12/2015
7.71
 169,590 7.71 7.83 7.71 0 0 0
30/11/2015
7.79
 204,180 7.90 7.92 7.75 0 0 0
27/11/2015
7.94
 159,200 8.02 8.11 7.94 0 0 0
26/11/2015
8.07
 156,750 8.09 8.13 8.00 0 0 0
25/11/2015
8.07
 144,400 7.98 8.11 7.92 0 0 0
24/11/2015
8.02
 160,620 8.02 8.17 7.96 0 0 0
23/11/2015
8.02
 296,400 8.17 8.17 8.00 0 0 0
20/11/2015
8.13
 240,960 8.13 8.23 8.09 0 3,170 -0.1
19/11/2015
8.13
 403,110 8.26 8.32 8.11 0 5,000 -0.2
18/11/2015
8.32
 172,730 8.34 8.40 8.30 1,880,000 1,880,000 0
17/11/2015
8.38
 266,600 8.55 8.64 8.34 0 2,000 -0.1
16/11/2015
8.55
 565,270 8.34 8.66 8.34 0 0 0
13/11/2015
8.28
 332,860 8.09 8.36 8.09 0 0 0
12/11/2015: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2015
8.15
 341,060 8.13 8.17 7.92 0 0 0
11/11/2015
8.02
 230,530 8.10 8.10 7.96 0 0 0
10/11/2015
7.96
 498,570 7.88 8.12 7.88 0 1,050 0.0
09/11/2015
7.92
 637,410 8.12 8.12 7.82 0 0 0
06/11/2015
8.12
 1,134,430 8.52 8.54 8.12 0 25,970 -1.1
05/11/2015
8.52
 474,040 8.48 8.58 8.48 0 0 0
04/11/2015
8.52
 687,540 8.65 8.79 8.52 0 0 0
03/11/2015
8.63
 618,610 8.50 8.63 8.32 0 230 0.0
02/11/2015
8.42
 505,070 8.63 8.73 8.40 0 330 0.0
30/10/2015
8.60
 355,980 8.46 8.69 8.42 0 2,820 -0.1
29/10/2015
8.46
 342,160 8.67 8.67 8.44 0 0 0
28/10/2015
8.46
 799,830 8.42 8.77 8.42 70,000 480,730 -17.7
27/10/2015
8.46
 447,120 8.38 8.52 8.36 0 0 0
26/10/2015
8.46
 545,920 8.75 8.87 8.22 21,380 59,550 -1.6
23/10/2015
8.65
 496,790 8.34 8.73 8.34 0 0 0
22/10/2015
8.34
 259,850 8.30 8.38 8.20 0 0 0
21/10/2015
8.28
 261,570 8.30 8.42 8.28 0 2,750 -0.1
20/10/2015
8.28
 1,227,370 7.78 8.30 7.78 0 0 0
19/10/2015
7.82
 227,590 7.80 7.86 7.70 0 1,150 0.0
16/10/2015
7.80
 276,420 7.80 7.92 7.80 131,280 131,280 0
15/10/2015
7.80
 219,620 7.78 7.88 7.78 0 0 0
14/10/2015
7.78
 565,180 7.78 7.98 7.72 0 50,150 -1.9
13/10/2015
7.74
 294,860 7.74 7.78 7.72 0 300 0.0
12/10/2015
7.78
 232,560 7.70 7.82 7.70 0 0 0
09/10/2015
7.72
 612,250 7.62 7.92 7.58 0 0 0
08/10/2015
7.62
 535,680 7.36 7.62 7.34 0 0 0
07/10/2015
7.38
 346,550 7.50 7.50 7.32 50,150 51,150 0.0
06/10/2015
7.50
 689,060 7.52 7.72 7.50 0 0 0
05/10/2015
7.36
 825,710 6.98 7.38 6.92 0 260 0.0
02/10/2015
6.90
 202,970 6.82 6.96 6.82 0 0 0
01/10/2015
6.86
 111,080 6.84 6.88 6.78 131,400 131,400 0
30/09/2015
6.86
 175,440 6.86 6.94 6.86 0 560 0.0
29/09/2015
6.86
 151,010 6.82 6.86 6.78 0 11,390 -0.4
28/09/2015
6.84
 82,440 7.00 7.00 6.84 0 0 0
25/09/2015
6.96
 259,350 6.86 6.96 6.80 0 0 0
24/09/2015
6.82
 157,010 6.82 6.86 6.80 0 150 0.0
23/09/2015
6.86
 266,450 6.84 6.86 6.80 0 0 0
22/09/2015
6.84
 356,190 6.70 6.88 6.70 0 0 0
21/09/2015
6.70
 152,310 6.70 6.70 6.58 0 0 0
18/09/2015
6.58
 161,300 6.60 6.66 6.56 0 0 0
17/09/2015
6.56
 50,290 6.52 6.56 6.50 0 0 0
16/09/2015
6.48
 59,570 6.56 6.56 6.46 0 0 0
15/09/2015
6.48
 37,870 6.52 6.52 6.48 0 0 0
14/09/2015
6.48
 77,620 6.68 6.68 6.48 0 1,660 -0.1
11/09/2015
6.58
 211,950 6.56 6.68 6.56 0 0 0
10/09/2015
6.56
 89,790 6.58 6.58 6.52 0 0 0
09/09/2015
6.58
 123,370 6.62 6.64 6.48 0 700 0.0
08/09/2015
6.60
 37,630 6.56 6.60 6.48 0 830 0.0
07/09/2015
6.56
 63,330 6.58 6.58 6.52 0 0 0
04/09/2015
6.60
 304,570 6.42 6.68 6.42 0 0 0
03/09/2015
6.42
 252,640 6.54 6.58 6.42 0 0 0
01/09/2015
6.58
 228,820 6.68 6.68 6.52 0 0 0
31/08/2015
6.66
 132,320 6.80 6.80 6.66 0 0 0
28/08/2015
6.80
 198,240 6.72 6.80 6.66 0 0 0
27/08/2015
6.72
 82,730 6.70 6.78 6.64 0 0 0
26/08/2015
6.62
 150,140 6.50 6.62 6.42 0 5,000 -0.2
25/08/2015
6.46
 302,060 6.26 6.52 6.22 0 0 0
24/08/2015
6.44
 728,130 6.78 6.86 6.44 0 39,900 -1.3
21/08/2015
6.92
 284,690 6.88 6.92 6.72 0 0 0
20/08/2015
6.94
 548,510 6.96 7.04 6.90 0 0 0
19/08/2015
6.90
 128,030 6.88 6.90 6.78 0 0 0
18/08/2015
6.88
 80,300 6.90 6.90 6.78 0 0 0

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