CTCP Gemadept (gmd)

51.80
0.10
(0.19%)
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)
24/03/2015
5.70
 122,000 5.70 5.72 5.66 0 2,000 -0.1
23/03/2015
5.70
 92,550 5.74 5.80 5.70 0 2,260 -0.1
20/03/2015
5.78
 44,790 5.76 5.78 5.74 0 2,000 -0.1
19/03/2015
5.76
 50,350 5.76 5.86 5.74 0 2,440 -0.1
18/03/2015
5.80
 170,110 5.72 5.82 5.72 0 8,190 -0.2
17/03/2015
5.72
 107,110 5.70 5.74 5.70 0 3,030 -0.1
16/03/2015
5.70
 127,050 5.70 5.74 5.70 0 1,560 0.0
13/03/2015
5.72
 79,060 5.74 5.76 5.72 0 4,390 -0.1
12/03/2015
5.76
 130,680 5.76 5.76 5.70 0 17,000 -0.5
11/03/2015
5.74
 117,020 5.72 5.78 5.72 0 0 0
10/03/2015
5.76
 158,070 5.76 5.78 5.72 0 0 0
09/03/2015
5.78
 125,840 5.92 5.92 5.78 0 0 0
06/03/2015
5.92
 130,410 5.96 5.96 5.90 0 0 0
05/03/2015
5.94
 328,970 5.96 6.02 5.92 0 0 0
04/03/2015
5.92
 450,750 5.78 5.92 5.78 0 1,020 0.0
03/03/2015
5.78
 229,060 5.72 5.78 5.68 0 0 0
02/03/2015
5.72
 51,490 5.72 5.72 5.66 0 0 0
27/02/2015
5.70
 93,370 5.76 5.76 5.66 0 0 0
26/02/2015
5.70
 89,980 5.78 5.78 5.66 0 0 0
25/02/2015
5.70
 138,980 5.70 5.82 5.70 0 0 0
24/02/2015
5.70
 88,100 5.74 5.74 5.64 0 11,510 -0.3
13/02/2015
5.70
 63,080 5.68 5.70 5.66 0 0 0
12/02/2015
5.68
 66,810 5.68 5.70 5.62 0 0 0
11/02/2015
5.66
 77,470 5.68 5.68 5.58 0 0 0
10/02/2015
5.58
 43,340 5.54 5.60 5.52 0 0 0
09/02/2015
5.54
 77,450 5.64 5.64 5.52 0 0 0
06/02/2015
5.62
 52,490 5.62 5.66 5.58 0 470 0.0
05/02/2015
5.62
 58,330 5.66 5.68 5.58 0 0 0
04/02/2015
5.60
 114,710 5.60 5.70 5.58 0 2,000 -0.1
03/02/2015
5.62
 119,950 5.76 5.76 5.62 0 0 0
02/02/2015
5.70
 152,930 5.86 5.88 5.70 0 1,050 0.0
30/01/2015
5.88
 263,060 5.94 5.94 5.82 0 90,000 -2.6
29/01/2015
5.96
 234,150 5.98 5.98 5.88 0 1,000 0.0
28/01/2015
5.98
 180,230 6.08 6.08 5.98 0 1,140 0.0
27/01/2015
6.08
 802,450 6.02 6.14 5.98 0 1,160 0.0
26/01/2015
5.98
 331,120 5.90 6.02 5.90 0 1,000 0.0
23/01/2015
5.96
 195,730 5.92 6.00 5.92 0 62,000 -1.8
22/01/2015
5.92
 197,140 5.94 5.96 5.90 0 60,000 -1.8
21/01/2015
5.92
 96,040 5.96 5.98 5.90 0 0 0
20/01/2015
5.92
 69,040 5.96 5.96 5.86 0 2,000 -0.1
19/01/2015
5.96
 168,910 5.96 5.98 5.90 0 0 0
16/01/2015
5.96
 211,150 6.02 6.08 5.96 0 0 0
15/01/2015
6.02
 177,640 6.02 6.06 5.96 0 0 0
14/01/2015
5.96
 192,400 6.02 6.04 5.94 0 130 0.0
13/01/2015
6.04
 244,100 5.90 6.14 5.90 0 0 0
12/01/2015
5.94
 148,200 6.10 6.12 5.94 0 0 0
09/01/2015
6.10
 222,210 6.04 6.18 6.04 0 0 0
08/01/2015
6.02
 351,060 5.94 6.12 5.92 0 50 0.0
07/01/2015
5.98
 281,560 5.90 6.08 5.90 0 2,000 -0.1
06/01/2015
5.90
 278,890 5.60 5.92 5.60 0 0 0
05/01/2015
5.74
 150,040 5.80 5.86 5.74 0 0 0
31/12/2014
5.80
 172,910 5.64 5.82 5.62 0 0 0
30/12/2014
5.62
 82,550 5.50 5.62 5.40 0 0 0
29/12/2014
5.50
 100,080 5.54 5.64 5.42 0 0 0
26/12/2014
5.52
 188,430 5.62 5.62 5.52 0 0 0
25/12/2014
5.64
 119,070 5.64 5.70 5.58 0 500 0.0
24/12/2014
5.70
 46,170 5.78 5.78 5.68 0 0 0
23/12/2014
5.66
 136,140 5.80 5.82 5.64 0 16,890 -0.5
22/12/2014
5.80
 160,680 5.74 5.80 5.62 0 0 0
19/12/2014
5.68
 103,800 5.76 5.76 5.64 0 0 0
18/12/2014
5.74
 193,100 5.70 5.78 5.68 0 0 0
17/12/2014
5.60
 492,610 6.00 6.02 5.60 65,000 73,450 -0.3
16/12/2014
6.00
 154,340 6.12 6.18 6.00 0 10,560 -0.3
15/12/2014
6.18
 120,690 6.10 6.22 6.08 0 10,460 -0.3
12/12/2014
6.10
 120,240 6.18 6.18 6.06 0 0 0
11/12/2014: Cổ tức tiền mặt tỉ lệ: 12%
11/12/2014
6.14
 156,790 6.22 6.22 6.02 0 0 0
10/12/2014
6.12
 156,520 5.92 6.16 5.89 0 17,000 -0.5
09/12/2014
6.27
 801,180 5.96 6.27 5.60 0 190 0.0
08/12/2014
5.98
 413,260 6.21 6.25 5.98 0 160 0.0
05/12/2014
6.19
 111,420 6.25 6.27 6.19 0 0 0
04/12/2014
6.23
 241,210 6.37 6.37 6.23 0 230 0.0
03/12/2014
6.29
 210,360 6.33 6.41 6.29 0 0 0
02/12/2014
6.31
 299,870 6.21 6.35 6.21 0 230 0.0
01/12/2014
6.19
 188,950 6.19 6.25 6.18 0 0 0
28/11/2014
6.18
 329,640 6.18 6.23 6.18 0 0 0
27/11/2014
6.18
 136,730 6.18 6.25 6.14 0 0 0
26/11/2014
6.18
 526,470 6.27 6.37 6.18 0 2,010 -0.1
25/11/2014
6.27
 171,260 6.23 6.37 6.23 0 0 0
24/11/2014
6.29
 182,850 6.33 6.47 6.19 0 0 0
21/11/2014
6.41
 291,640 6.54 6.54 6.41 0 12,000 -0.4
20/11/2014
6.50
 189,970 6.50 6.54 6.48 0 0 0
19/11/2014
6.50
 315,990 6.60 6.66 6.48 0 5,000 -0.2
18/11/2014
6.52
 310,260 6.64 6.72 6.52 0 300 0.0
17/11/2014
6.66
 564,920 6.60 6.79 6.60 0 700 0.0
14/11/2014
6.66
 270,200 6.70 6.70 6.58 0 0 0
13/11/2014
6.66
 265,040 6.68 6.75 6.64 0 1,000 0.0
12/11/2014
6.64
 243,060 6.68 6.68 6.62 0 0 0
11/11/2014
6.68
 280,360 6.62 6.79 6.60 0 0 0
10/11/2014
6.62
 187,530 6.60 6.68 6.56 0 0 0
07/11/2014
6.56
 180,410 6.62 6.62 6.52 0 0 0
06/11/2014
6.54
 197,960 6.56 6.62 6.54 0 1,560 -0.1
05/11/2014
6.56
 280,870 6.60 6.68 6.52 0 7,660 -0.3
04/11/2014
6.62
 159,640 6.62 6.75 6.58 0 0 0
03/11/2014
6.62
 232,600 6.74 6.74 6.58 0 0 0
31/10/2014
6.66
 607,290 6.60 6.75 6.60 0 0 0
30/10/2014
6.50
 283,480 6.52 6.52 6.43 0 0 0
29/10/2014
6.52
 231,090 6.35 6.52 6.33 0 0 0
28/10/2014
6.27
 362,870 6.18 6.29 6.16 0 0 0
27/10/2014
6.19
 553,770 6.48 6.50 6.19 0 0 0
24/10/2014
6.50
 372,190 6.56 6.58 6.48 0 14,160 -0.5

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