CTCP Gemadept (gmd)

65
1.30
(2.04%)
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
(2024-10-22) 		2.20 3.50% 31,846,700 2,121,644 136.5
62.50
66.60
65
2 tháng
(2024-09-23) 		-2.28 -3.39% 46,543,800 -426,956 -54.8
60.72
67.28
65
3 tháng
(2024-08-23) 		-5.09 -7.27% 61,086,600 -675,256 -74.5
60.72
70.09
65
6 tháng
(2024-05-27) 		-3.76 -5.46% 142,955,000 846,571 51.9
60.72
72.07
65
12 tháng
(2023-11-27) 		9.43 16.97% 309,122,500 -838,533 -77.0
55.57
72.07
65
24 tháng
(2022-12-02) 		27.20 71.95% 541,710,700 4,532,549 269.7
35.87
72.07
65
36 tháng
(2021-12-07) 		27.34 72.60% 1,011,340,200 31,011,244 1,551.0
31.45
72.07
65
60 tháng
(2019-12-18) 		47.77 277.15% 2,016,972,100 8,187,424 878.7
10.94
72.07
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
56.48
 2,657,200 57.81 57.81 55.82 495,600 823,000 -22.2
30/01/2024
57.64
 543,400 58.22 58.22 57.64 277,900 136,300 9.9
29/01/2024
58.06
 370,700 58.22 58.22 57.72 47,500 111,400 -4.5
26/01/2024
58.14
 525,600 58.14 58.47 57.89 193,800 122,200 5.0
25/01/2024
58.06
 313,300 58.47 58.47 57.64 110,200 52,300 4.0
24/01/2024
58.22
 589,100 58.14 58.31 57.72 246,800 2,400 17.1
23/01/2024
58.14
 1,039,000 57.14 58.39 57.14 149,000 127,500 1.5
22/01/2024
57.14
 598,200 56.98 57.48 56.98 270,200 188,400 5.6
19/01/2024
57.48
 914,300 57.72 57.72 57.06 307,400 387,800 -5.6
18/01/2024
57.56
 999,200 57.72 57.81 56.81 60,400 532,300 -32.5
17/01/2024
57.81
 530,800 57.48 58.55 57.14 144,000 6,900 9.5
16/01/2024
57.06
 1,140,100 57.39 57.39 56.31 154,500 343,900 -12.9
15/01/2024
57.39
 975,400 58.31 58.64 57.39 251,500 203,500 3.3
12/01/2024
58.31
 1,620,500 59.30 59.30 57.64 389,100 269,900 8.3
11/01/2024
59.30
 813,500 59.72 59.72 58.72 117,800 310,200 -13.7
10/01/2024
59.38
 1,487,600 59.47 61.13 58.97 313,600 134,800 12.8
09/01/2024
59.47
 750,500 59.88 59.96 59.13 308,800 28,300 20.1
08/01/2024
59.47
 647,900 59.05 59.72 58.80 42,600 59,000 -1.2
05/01/2024
58.97
 780,500 59.22 59.38 58.80 65,400 125,700 -4.3
04/01/2024
59.47
 1,233,100 60.05 60.30 58.97 182,900 132,500 3.6
03/01/2024
59.72
 750,200 59.72 59.96 59.05 150,600 93,400 4.1
02/01/2024
59.47
 930,500 58.72 59.88 58.64 140,600 81,500 4.2
29/12/2023
58.47
 1,460,400 59.72 60.05 58.47 0 673,300 -47.8
28/12/2023
59.72
 1,437,100 59.55 60.79 59.38 19,700 510,300 -35.5
27/12/2023
59.55
 1,056,000 59.30 60.13 59.22 400 285,600 -20.5
26/12/2023
59.30
 1,166,200 60.54 61.21 59.30 0 485,400 -35.0
25/12/2023
60.54
 2,434,500 56.65 60.54 56.81 12,100 504,100 -35.4
22/12/2023
56.65
 378,000 56.40 56.98 56.40 50,000 93,600 -3.0
21/12/2023
56.40
 562,800 56.81 57.23 56.40 103,400 252,500 -10.2
20/12/2023
56.81
 617,400 56.81 57.23 56.23 62,500 87,900 -1.8
19/12/2023
56.81
 261,100 56.81 57.06 56.40 68,100 23,500 3.1
18/12/2023
56.81
 579,900 56.40 56.81 55.65 54,300 130,800 -5.2
15/12/2023
56.40
 697,900 56.56 56.73 55.65 14,600 153,700 -9.4
14/12/2023
56.56
 798,700 57.14 57.64 56.23 0 119,900 -8.2
13/12/2023
57.14
 634,400 58.55 58.55 57.14 59,400 104,300 -3.2
12/12/2023
58.55
 465,800 58.47 58.72 57.81 43,100 69,600 -1.9
11/12/2023
58.47
 643,800 58.39 58.89 58.14 220,500 57,700 11.4
08/12/2023
58.39
 588,900 58.39 58.47 56.81 127,200 77,000 3.5
07/12/2023
58.39
 949,000 58.47 58.47 56.81 154,000 43,200 7.7
06/12/2023
58.47
 731,000 58.22 59.05 57.64 269,500 220,500 3.4
05/12/2023
58.22
 948,300 58.55 59.47 57.64 62,500 155,800 -6.6
04/12/2023
58.55
 1,156,200 58.22 59.05 57.64 54,300 114,500 -4.3
01/12/2023
58.22
 622,700 58.22 58.47 57.31 260,300 129,700 9.1
30/11/2023
58.22
 412,200 58.06 58.72 57.56 140,700 24,200 8.1
29/11/2023
58.06
 704,200 55.98 58.06 55.98 290,500 69,200 15.2
28/11/2023
55.98
 914,800 55.57 56.65 55.40 148,300 212,200 -4.4
27/11/2023
55.57
 456,000 57.14 57.81 55.57 104,200 94,400 0.7
24/11/2023
57.14
 1,703,100 57.81 57.81 55.15 260,300 599,000 -23.1
23/11/2023
57.81
 870,700 58.39 58.47 57.64 458,400 126,000 23.2
22/11/2023
58.39
 498,800 58.06 58.80 57.64 80,200 123,500 -3.1
21/11/2023
58.06
 774,200 57.72 58.47 57.23 163,900 227,800 -4.4
20/11/2023
57.72
 608,200 58.06 58.47 57.23 120,100 102,900 1.2
17/11/2023
58.06
 1,054,100 58.97 59.63 58.06 220,800 2,300 15.5
16/11/2023
58.97
 646,800 58.97 60.13 58.80 0 0 0
15/11/2023
58.97
 995,300 58.89 60.79 58.72 237,500 310,600 -5.0
14/11/2023
58.89
 1,697,200 56.90 59.88 57.39 545,300 437,600 7.4
13/11/2023
56.90
 1,244,000 57.14 58.14 56.07 442,500 402,400 2.8
10/11/2023
57.14
 1,264,900 56.98 57.97 56.56 597,400 237,500 25.0
09/11/2023
56.98
 1,906,500 56.23 58.31 56.98 439,800 419,800 1.3
08/11/2023
56.23
 1,719,000 54.82 56.40 54.82 708,600 565,600 9.6
07/11/2023
54.82
 1,651,000 54.74 56.23 53.99 701,200 99,800 40.4
06/11/2023
54.74
 1,795,900 53.91 54.99 53.00 965,000 439,800 34.6
03/11/2023
53.91
 2,181,800 52.67 53.91 52.67 753,800 708,500 3.2
02/11/2023
52.67
 977,300 51.26 53.08 51.34 267,600 254,000 0.8
01/11/2023
51.26
 728,800 48.93 51.26 49.02 451,000 146,100 18.3
31/10/2023
48.93
 1,040,900 50.18 51.17 48.93 479,300 215,700 16.4
30/10/2023
50.18
 261,800 51.84 51.84 50.18 32,700 36,800 -0.2
27/10/2023
51.84
 1,075,100 48.93 51.84 48.44 398,000 206,900 11.6
26/10/2023
48.93
 2,659,300 51.17 51.17 47.61 1,095,400 134,400 56.8
25/10/2023
51.17
 631,800 50.92 52.09 50.43 41,200 171,300 -8.0
24/10/2023
50.92
 745,300 51.34 51.67 50.34 229,800 336,000 -6.5
23/10/2023
51.34
 753,500 53.08 53.08 50.68 3,100 63,000 -3.7
20/10/2023
53.08
 3,199,600 53.83 53.91 50.09 105,700 847,700 -45.7
19/10/2023
53.83
 1,060,700 53.74 55.24 53.08 383,500 82,700 19.6
18/10/2023
53.74
 2,750,200 53.16 54.66 52.25 233,100 54,700 11.6
17/10/2023
53.16
 1,482,600 54.24 56.23 53.16 273,400 105,800 11.0
16/10/2023
54.24
 1,065,000 54.82 55.32 54.24 1,200 64,400 -4.2
13/10/2023
54.82
 1,086,300 54.32 55.15 53.66 84,700 16,500 4.5
12/10/2023
54.32
 1,323,400 54.99 55.49 54.16 19,100 12,200 0.5
11/10/2023
54.99
 861,200 54.90 55.32 53.16 89,100 7,100 5.4
10/10/2023
54.90
 1,695,800 54.82 56.31 54.90 327,100 131,900 13.1
09/10/2023
54.82
 1,620,900 53.91 54.90 53.91 201,600 201,400 -0.0
06/10/2023
53.91
 882,600 53.33 54.66 52.50 19,200 95,800 -5.0
05/10/2023
53.33
 1,234,900 53.16 54.66 52.83 154,900 358,300 -13.1
04/10/2023
53.16
 1,956,500 51.84 54.82 50.68 685,800 484,100 13.0
03/10/2023
51.84
 2,320,100 54.16 54.16 51.42 57,400 13,400 2.8
02/10/2023
54.16
 1,395,200 54.99 56.40 53.99 17,400 257,900 -16.1
29/09/2023
54.99
 1,406,800 54.57 55.73 53.58 128,000 348,300 -14.5
28/09/2023
54.57
 3,327,100 53.08 56.40 52.67 5,900 997,200 -65.6
27/09/2023
53.08
 1,675,300 50.34 53.08 50.09 376,200 208,200 10.2
26/09/2023
50.34
 1,236,600 49.85 51.50 49.51 197,200 9,300 11.5
25/09/2023
49.85
 1,880,300 53.08 53.33 49.85 714,900 244,200 29.3
22/09/2023
53.08
 2,135,700 53.91 53.91 52.00 409,500 406,500 0.1
21/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
21/09/2023
53.91
 1,508,800 53.16 53.99 52.83 157,900 96,800 3.9
20/09/2023
53.16
 1,784,600 51.72 53.89 52.28 565,200 266,000 19.9
19/09/2023
51.72
 2,703,900 50.83 53.00 51.31 557,500 765,300 -13.2
18/09/2023
50.83
 1,379,600 51.47 52.28 50.83 0 0 0
15/09/2023
51.47
 1,471,800 51.64 52.20 50.83 114,400 592,500 -30.6
14/09/2023
51.64
 1,916,300 52.76 54.13 51.31 140,700 557,500 -26.7
13/09/2023
52.76
 1,897,100 51.96 53.81 50.67 71,900 81,700 -0.6

Chính sách bảo mật | Điều khoản sử dụng |