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)
28/01/2016
12.67
 50,180 12.76 12.80 12.61 0 0 0
27/01/2016
12.76
 97,000 12.57 12.80 12.57 0 0 0
26/01/2016
12.57
 134,140 12.86 12.86 12.51 0 230 0.0
25/01/2016
12.86
 237,870 12.35 12.95 12.51 0 0 0
22/01/2016
12.35
 148,960 12.35 12.51 12.26 500,000 518,360 -0.7
21/01/2016
12.35
 196,910 12.54 12.61 12.32 0 0 0
20/01/2016
12.54
 136,550 12.48 12.70 12.32 0 0 0
19/01/2016
12.48
 139,370 12.29 12.51 12.22 0 0 0
18/01/2016
12.29
 418,570 12.45 12.45 11.78 62,700 62,700 0
15/01/2016
12.45
 200,490 12.70 12.73 12.45 0 9,030 -0.4
14/01/2016
12.70
 221,480 12.80 12.80 12.54 0 0 0
13/01/2016
12.80
 355,930 12.64 12.89 12.67 0 0 0
12/01/2016
12.64
 355,070 12.48 12.73 12.48 0 0 0
11/01/2016
12.48
 308,980 12.70 12.76 12.45 0 0 0
08/01/2016
12.70
 477,010 12.99 12.99 12.51 80,000 80,000 0
07/01/2016
12.99
 878,590 13.49 13.49 12.83 0 0 0
06/01/2016
13.49
 240,090 13.46 13.52 13.40 265,890 266,120 0.0
05/01/2016
13.46
 388,550 13.62 13.68 13.43 0 0 0
04/01/2016
13.62
 504,630 13.43 13.78 13.46 0 0 0
31/12/2015
13.43
 365,200 13.40 13.56 13.30 0 0 0
30/12/2015
13.40
 285,810 13.37 13.49 13.24 0 0 0
29/12/2015
13.37
 408,500 13.30 13.52 13.27 450,000 630,600 -7.6
28/12/2015
13.30
 759,510 12.89 13.43 12.89 1,550,000 1,550,000 0
25/12/2015
12.89
 323,490 12.89 13.08 12.83 0 0 0
24/12/2015
12.89
 445,120 12.67 13.08 12.67 0 0 0
23/12/2015
12.67
 344,060 12.67 12.70 12.51 0 1,570 -0.1
22/12/2015
12.67
 210,320 12.67 12.83 12.54 0 200 0.0
21/12/2015
12.67
 251,900 12.89 12.89 12.57 0 0 0
18/12/2015
12.89
 443,010 12.89 13.08 12.73 119,000 119,000 0
17/12/2015
12.89
 315,990 12.70 13.11 12.76 100,000 100,000 0
16/12/2015
12.70
 660,630 12.42 12.86 12.48 100,000 100,230 0.0
15/12/2015
12.42
 312,370 12.35 12.51 12.29 100,000 106,160 -0.2
14/12/2015
12.35
 271,850 12.35 12.51 12.29 0 800 0.0
11/12/2015
12.35
 546,380 12.16 12.45 12.16 0 0 0
10/12/2015
12.16
 173,900 12.35 12.38 12.10 500,000 500,000 0
09/12/2015
12.35
 318,380 12.57 12.64 12.35 420,000 426,460 -0.3
08/12/2015
12.57
 445,490 11.97 12.57 11.84 0 0 0
07/12/2015
11.97
 153,990 11.69 12.00 11.69 0 0 0
04/12/2015
11.69
 96,620 11.72 11.75 11.62 67,300 67,300 0
03/12/2015
11.72
 64,770 11.72 11.81 11.65 0 0 0
02/12/2015
11.72
 72,960 11.56 11.75 11.59 0 0 0
01/12/2015
11.56
 169,590 11.69 11.75 11.56 0 0 0
30/11/2015
11.69
 204,180 11.91 11.91 11.62 0 0 0
27/11/2015
11.91
 159,200 12.10 12.16 11.91 0 0 0
26/11/2015
12.10
 156,750 12.10 12.19 12.00 0 0 0
25/11/2015
12.10
 144,400 12.03 12.16 11.88 0 0 0
24/11/2015
12.03
 160,620 12.03 12.26 11.94 0 0 0
23/11/2015
12.03
 296,400 12.19 12.26 12.00 0 0 0
20/11/2015
12.19
 240,960 12.19 12.35 12.13 0 3,170 -0.1
19/11/2015
12.19
 403,110 12.48 12.48 12.16 0 5,000 -0.2
18/11/2015
12.48
 172,730 12.57 12.61 12.45 1,880,000 1,880,000 0
17/11/2015
12.57
 266,600 12.83 12.95 12.51 0 2,000 -0.1
16/11/2015
12.83
 565,270 12.42 12.99 12.51 0 0 0
13/11/2015
12.42
 332,860 12.22 12.54 12.13 0 0 0
12/11/2015: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2015
12.22
 341,060 12.03 12.26 11.88 0 0 0
11/11/2015
12.03
 230,530 11.94 12.16 11.94 0 0 0
10/11/2015
11.94
 498,570 11.88 12.19 11.82 0 1,050 0.0
09/11/2015
11.88
 637,410 12.19 12.19 11.73 0 0 0
06/11/2015
12.19
 1,134,430 12.79 12.82 12.19 0 25,970 -1.1
05/11/2015
12.79
 474,040 12.79 12.88 12.73 0 0 0
04/11/2015
12.79
 687,540 12.94 13.18 12.79 0 0 0
03/11/2015
12.94
 618,610 12.64 12.94 12.49 0 230 0.0
02/11/2015
12.64
 505,070 12.91 13.09 12.61 0 330 0.0
30/10/2015
12.91
 355,980 12.70 13.03 12.64 0 2,820 -0.1
29/10/2015
12.70
 342,160 12.70 13.00 12.67 0 0 0
28/10/2015
12.70
 799,830 12.70 13.15 12.64 70,000 480,730 -17.7
27/10/2015
12.70
 447,120 12.70 12.79 12.55 0 0 0
26/10/2015
12.70
 545,920 12.97 13.30 12.34 21,380 59,550 -1.6
23/10/2015
12.97
 496,790 12.52 13.09 12.52 0 0 0
22/10/2015
12.52
 259,850 12.43 12.58 12.31 0 0 0
21/10/2015
12.43
 261,570 12.43 12.64 12.43 0 2,750 -0.1
20/10/2015
12.43
 1,227,370 11.73 12.46 11.67 0 0 0
19/10/2015
11.73
 227,590 11.70 11.79 11.55 0 1,150 0.0
16/10/2015
11.70
 276,420 11.70 11.88 11.70 131,280 131,280 0
15/10/2015
11.70
 219,620 11.67 11.82 11.67 0 0 0
14/10/2015
11.67
 565,180 11.61 11.97 11.58 0 50,150 -1.9
13/10/2015
11.61
 294,860 11.67 11.67 11.58 0 300 0.0
12/10/2015
11.67
 232,560 11.58 11.73 11.55 0 0 0
09/10/2015
11.58
 612,250 11.43 11.88 11.37 0 0 0
08/10/2015
11.43
 535,680 11.07 11.43 11.01 0 0 0
07/10/2015
11.07
 346,550 11.25 11.25 10.98 50,150 51,150 0.0
06/10/2015
11.25
 689,060 11.04 11.58 11.25 0 0 0
05/10/2015
11.04
 825,710 10.35 11.07 10.38 0 260 0.0
02/10/2015
10.35
 202,970 10.29 10.44 10.23 0 0 0
01/10/2015
10.29
 111,080 10.29 10.32 10.17 131,400 131,400 0
30/09/2015
10.29
 175,440 10.29 10.41 10.29 0 560 0.0
29/09/2015
10.29
 151,010 10.26 10.29 10.17 0 11,390 -0.4
28/09/2015
10.26
 82,440 10.44 10.50 10.26 0 0 0
25/09/2015
10.44
 259,350 10.23 10.44 10.20 0 0 0
24/09/2015
10.23
 157,010 10.29 10.29 10.20 0 150 0.0
23/09/2015
10.29
 266,450 10.26 10.29 10.20 0 0 0
22/09/2015
10.26
 356,190 10.05 10.32 10.05 0 0 0
21/09/2015
10.05
 152,310 9.87 10.05 9.87 0 0 0
18/09/2015
9.87
 161,300 9.84 9.99 9.84 0 0 0
17/09/2015
9.84
 50,290 9.72 9.84 9.75 0 0 0
16/09/2015
9.72
 59,570 9.72 9.84 9.69 0 0 0
15/09/2015
9.72
 37,870 9.72 9.78 9.72 0 0 0
14/09/2015
9.72
 77,620 9.87 10.02 9.72 0 1,660 -0.1
11/09/2015
9.87
 211,950 9.84 10.02 9.84 0 0 0
10/09/2015
9.84
 89,790 9.87 9.87 9.78 0 0 0

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