CTCP Gemadept (gmd)

65.80
-0.80
(-1.20%)
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
(2024-10-16) 		1.84 2.87% 30,285,200 1,513,944 87.1
60.72
65.90
65.80
2 tháng
(2024-09-16) 		0.73 1.12% 42,881,200 386,944 1.2
60.72
67.28
65.80
3 tháng
(2024-08-19) 		-4.72 -6.69% 59,423,300 -54,256 -33.2
60.72
71.03
65.80
6 tháng
(2024-05-20) 		-3.78 -5.44% 144,794,800 1,381,571 86.1
60.72
72.07
65.80
12 tháng
(2023-11-21) 		7.74 13.34% 306,763,500 -443,733 -52.4
55.57
72.07
65.80
24 tháng
(2022-11-28) 		28.64 77.08% 537,797,600 5,453,249 321.1
35.87
72.07
65.80
36 tháng
(2021-12-01) 		26.88 69.08% 1,011,854,300 31,670,244 1,590.7
31.45
72.07
65.80
60 tháng
(2019-12-12) 		48.89 289.23% 2,011,623,420 8,695,724 910.7
10.94
72.07
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2012
8.04
 477,620 7.68 8.04 8.04 139,000 276,880 -3.7
15/06/2012
7.68
 130,840 7.33 7.68 7.50 261,730 252,000 0.3
14/06/2012
7.33
 47,300 7.56 7.56 7.33 183,080 215,580 -0.8
13/06/2012
7.56
 113,960 7.27 7.56 7.33 122,190 52,780 1.7
12/06/2012
7.27
 61,170 7.50 7.50 7.27 54,000 103,280 -1.2
11/06/2012
7.50
 142,280 7.27 7.53 7.27 135,870 164,600 -0.7
08/06/2012
7.27
 53,550 7.36 7.53 7.27 20,130 18,140 0.1
07/06/2012
7.36
 135,680 7.36 7.53 7.36 40,000 50,710 -0.3
06/06/2012
7.36
 8,970 7.27 7.36 7.27 4,700 3,140 0.0
05/06/2012
7.27
 44,230 7.18 7.39 7.21 6,910 25,240 -0.4
04/06/2012
7.18
 76,520 7.53 7.53 7.18 4,000 19,830 -0.4
01/06/2012
7.53
 9,600 7.44 7.59 7.36 4,000 6,250 -0.1
31/05/2012
7.44
 61,950 7.71 7.71 7.44 2,650 790 0.0
30/05/2012
7.71
 55,450 7.71 7.77 7.59 38,400 33,000 0.1
29/05/2012
7.71
 31,780 7.77 7.77 7.59 9,000 0 0.2
28/05/2012
7.77
 111,380 7.59 7.86 7.59 43,900 0 1.1
25/05/2012
7.59
 221,380 7.24 7.59 7.44 4,100 48,680 -1.1
24/05/2012
7.24
 82,290 7.21 7.44 7.18 0 44,400 -1.1
23/05/2012
7.21
 63,370 7.41 7.41 7.21 23,040 1,820 0.5
22/05/2012
7.41
 173,920 7.44 7.59 7.39 76,300 6,000 1.8
21/05/2012
7.44
 233,440 7.30 7.47 7.06 1,200 38,440 -0.9
18/05/2012
7.30
 208,620 7.44 7.47 7.27 88,110 15,070 1.8
17/05/2012
7.44
 202,100 7.65 7.83 7.44 44,100 72,150 -0.7
16/05/2012
7.65
 157,730 7.89 7.89 7.56 40,300 64,200 -0.6
15/05/2012
7.89
 275,810 8.28 8.31 7.89 48,800 92,690 -1.2
14/05/2012
8.28
 158,610 8.70 8.70 8.28 11,610 43,960 -0.9
11/05/2012
8.70
 162,690 8.52 8.78 8.52 100,750 20,000 2.4
10/05/2012
8.52
 212,350 8.73 8.90 8.52 46,410 93,690 -1.4
09/05/2012
8.73
 171,200 9.08 9.08 8.73 82,700 22,800 1.8
08/05/2012
9.08
 314,530 9.08 9.23 8.81 144,430 12,100 4.0
07/05/2012
9.08
 169,660 8.99 9.11 8.93 91,900 500 2.8
04/05/2012
8.99
 90,220 8.96 9.14 8.90 43,930 0 1.3
03/05/2012
8.96
 218,040 9.17 9.17 8.73 12,610 11,770 0.0
02/05/2012
9.17
 437,270 9.05 9.32 8.99 322,900 78,800 7.5
27/04/2012
9.05
 206,460 8.75 9.14 8.93 128,180 0 3.9
26/04/2012
8.75
 411,680 9.11 9.29 8.75 173,770 89,090 2.6
25/04/2012
9.11
 283,290 9.05 9.38 9.08 146,110 6,910 4.3
24/04/2012
9.05
 200,720 8.75 9.14 8.61 48,510 2,000 1.4
23/04/2012
8.75
 196,990 8.43 8.84 8.64 31,210 14,540 0.5
20/04/2012
8.43
 472,870 8.04 8.43 8.04 155,870 2,520 4.3
19/04/2012
8.04
 705,880 8.46 8.46 8.04 105,540 174,830 -1.9
18/04/2012
8.46
 556,560 8.78 8.84 8.46 51,990 233,310 -5.2
17/04/2012
8.78
 427,620 8.81 8.99 8.78 54,660 147,800 -2.8
16/04/2012
8.81
 405,820 8.93 9.11 8.73 76,510 192,470 -3.5
13/04/2012
8.93
 630,860 8.64 9.05 8.78 148,010 221,050 -2.2
12/04/2012
8.64
 545,050 8.31 8.70 8.43 168,080 260,410 -2.7
11/04/2012
8.31
 246,010 8.04 8.31 8.04 132,210 170,990 -1.1
10/04/2012
8.04
 408,070 7.92 8.31 7.92 165,910 182,360 -0.4
09/04/2012
7.92
 168,980 7.71 7.98 7.71 20,760 27,000 -0.2
06/04/2012
7.71
 176,280 7.59 7.77 7.62 26,800 78,200 -1.3
05/04/2012
7.59
 80,510 7.53 7.65 7.47 12,610 30,800 -0.5
04/04/2012
7.53
 124,340 7.59 7.59 7.50 20,610 0 0.5
03/04/2012: Cổ tức tiền mặt tỉ lệ: 6%
03/04/2012
7.59
 246,260 7.27 7.62 7.44 66,500 34,000 0.8
30/03/2012
7.27
 204,850 7.27 7.32 7.18 29,550 760 0.7
29/03/2012
7.27
 223,340 7.27 7.56 7.27 102,300 60,000 1.1
28/03/2012
7.27
 246,830 6.98 7.32 6.95 50,000 7,330 1.1
27/03/2012
6.98
 313,820 7.32 7.47 6.98 21,500 78,360 -1.4
26/03/2012
7.32
 461,660 7.27 7.61 7.18 139,270 199,830 -1.6
23/03/2012
7.27
 208,060 7.27 7.29 7.21 27,600 83,000 -1.4
22/03/2012
7.27
 144,000 7.24 7.27 7.12 144,800 150,240 -0.1
21/03/2012
7.24
 266,500 7.18 7.44 7.24 50,000 115,790 -1.7
20/03/2012
7.18
 355,990 7.00 7.35 6.95 0 351,060 -8.6
19/03/2012
7.00
 234,150 7.15 7.15 6.83 400 20,410 -0.5
16/03/2012
7.15
 521,700 7.50 7.56 7.15 88,910 295,160 -5.1
15/03/2012
7.50
 877,090 7.27 7.56 7.03 63,070 448,800 -9.5
14/03/2012
7.27
 608,960 7.32 7.50 7.15 121,220 340,370 -5.5
13/03/2012
7.32
 600,160 6.98 7.32 7.32 0 470,150 -11.8
12/03/2012
6.98
 646,480 6.66 6.98 6.98 262,870 354,340 -2.2
09/03/2012
6.66
 497,900 6.36 6.66 6.39 162,580 200,000 -0.9
08/03/2012
6.36
 402,720 6.63 6.66 6.36 65,930 97,890 -0.7
07/03/2012
6.63
 253,420 6.42 6.63 6.19 61,650 150,000 -1.9
06/03/2012
6.42
 523,660 6.74 7.06 6.42 261,890 250,000 0.4
05/03/2012
6.74
 393,820 6.42 6.74 6.63 189,880 404,790 -4.9
02/03/2012
6.42
 363,830 6.42 6.63 6.39 32,880 286,680 -5.6
01/03/2012
6.42
 313,980 6.36 6.66 6.39 104,800 108,000 -0.0
29/02/2012
6.36
 310,170 6.07 6.36 5.99 130,170 132,530 -0.0
28/02/2012
6.07
 1,200,200 5.84 6.13 6.05 275,530 613,000 -7.1
27/02/2012
5.84
 543,010 5.58 5.84 5.52 77,960 329,630 -4.9
24/02/2012
5.58
 376,990 5.58 5.73 5.52 49,860 252,340 -3.9
23/02/2012
5.58
 252,060 5.52 5.64 5.43 255,770 258,190 -0.0
22/02/2012
5.52
 141,400 5.38 5.58 5.41 23,260 50,260 -0.5
21/02/2012
5.38
 154,010 5.35 5.52 5.38 84,860 68,200 0.3
20/02/2012
5.35
 145,120 5.26 5.38 5.26 0 140,500 -2.6
17/02/2012
5.26
 78,290 5.23 5.43 5.26 12,860 60,000 -0.9
16/02/2012
5.23
 86,630 5.20 5.29 5.14 19,420 48,460 -0.5
15/02/2012
5.20
 42,030 5.23 5.35 5.17 10,000 10 0.2
14/02/2012
5.23
 69,800 5.41 5.41 5.23 29,230 50,480 -0.4
13/02/2012
5.41
 26,050 5.49 5.49 5.32 9,850 0 0.2
10/02/2012
5.49
 71,280 5.61 5.61 5.41 35,100 0 0.7
09/02/2012
5.61
 105,750 5.64 5.67 5.52 52,450 10,240 0.8
08/02/2012
5.64
 92,660 5.49 5.64 5.49 32,910 0 0.6
07/02/2012
5.49
 72,860 5.38 5.52 5.38 60,070 21,200 0.7
06/02/2012
5.38
 52,930 5.46 5.52 5.38 15,720 5,550 0.2
03/02/2012
5.46
 55,090 5.73 5.84 5.46 31,860 6,660 0.5
02/02/2012
5.73
 104,350 5.49 5.75 5.52 22,600 20,010 0.1
01/02/2012
5.49
 48,310 5.29 5.49 5.20 36,260 0 0.7
31/01/2012
5.29
 24,480 5.32 5.43 5.29 14,860 0 0.3
30/01/2012
5.32
 22,270 5.12 5.32 5.12 22,260 0 0.4
20/01/2012
5.12
 29,690 5.14 5.29 5.12 10,070 18,420 -0.1
19/01/2012
5.14
 17,410 5.23 5.29 5.14 52,210 45,840 0.1

Chính sách bảo mật | Điều khoản sử dụng |