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)
27/12/2013
6.50
 415,680 6.48 6.58 6.45 30,900 0 1.0
26/12/2013
6.48
 319,470 6.47 6.56 6.41 0 0 0
25/12/2013
6.48
 171,150 6.50 6.60 6.45 0 0 0
24/12/2013
6.54
 461,600 6.70 6.70 6.54 67,000 16,930 1.7
23/12/2013
6.66
 684,680 6.43 6.70 6.43 123,620 55,110 2.3
20/12/2013
6.37
 1,299,340 6.35 6.45 6.33 380,150 1,187,850 -26.7
19/12/2013
6.37
 327,120 6.37 6.47 6.37 65,000 48,210 0.5
18/12/2013
6.37
 186,830 6.31 6.41 6.29 22,500 18,710 0.1
17/12/2013
6.31
 277,110 6.31 6.45 6.27 54,380 360 1.8
16/12/2013
6.33
 600,620 6.37 6.45 6.33 385,890 99,420 9.4
13/12/2013
6.56
 315,930 6.56 6.60 6.52 173,210 0 5.9
12/12/2013
6.56
 620,280 6.50 6.56 6.47 376,450 3,200 12.6
11/12/2013
6.56
 714,510 6.66 6.70 6.52 527,670 3,000 17.8
10/12/2013
6.62
 386,510 6.58 6.70 6.52 150,160 3,660 5.0
09/12/2013
6.60
 556,400 6.70 6.70 6.56 273,100 0 9.3
06/12/2013
6.70
 685,140 6.60 6.81 6.60 582,910 5,000 20.1
05/12/2013
6.56
 1,020,640 6.21 6.64 6.21 495,650 29,510 15.7
04/12/2013
6.21
 1,165,960 5.98 6.25 5.98 479,560 3,200 15.1
03/12/2013
5.98
 376,670 5.91 6.04 5.91 92,940 8,100 2.6
02/12/2013
5.91
 185,090 5.89 5.91 5.85 99,010 0 3.0
29/11/2013
5.92
 323,850 5.91 6.00 5.91 47,840 0 1.5
28/11/2013
5.91
 183,650 5.96 6.00 5.91 0 1,220 0.0
27/11/2013
6.00
 683,270 5.92 6.12 5.92 157,690 56,500 3.1
26/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2013
5.92
 584,790 5.85 5.92 5.81 111,840 14,300 3.0
25/11/2013
5.73
 498,870 5.75 5.81 5.73 244,910 5,000 7.4
22/11/2013
5.79
 634,420 5.68 5.83 5.66 239,940 41,000 6.1
21/11/2013
5.68
 1,102,950 5.71 5.79 5.64 522,590 221,200 9.2
20/11/2013
5.73
 506,330 5.75 5.77 5.68 87,760 178,000 -2.8
19/11/2013
5.73
 420,480 5.71 5.79 5.69 40,130 0 1.2
18/11/2013
5.71
 761,240 5.73 5.84 5.69 7,500 2,380 0.2
15/11/2013
5.69
 307,670 5.60 5.69 5.60 4,000 0 0.1
14/11/2013
5.58
 257,170 5.53 5.60 5.49 0 6,970 -0.2
13/11/2013
5.55
 352,990 5.56 5.66 5.51 23,600 59,770 -1.1
12/11/2013
5.56
 630,810 5.77 5.79 5.56 12,300 46,960 -1.1
11/11/2013
5.77
 327,080 5.75 5.84 5.75 0 23,460 -0.7
08/11/2013
5.75
 542,830 5.71 5.83 5.71 17,000 4,400 0.4
07/11/2013
5.77
 551,660 5.94 5.94 5.75 111,000 3,620 3.2
06/11/2013
5.90
 533,870 5.79 5.92 5.75 43,620 3,000 1.3
05/11/2013
5.73
 1,027,970 5.45 5.73 5.43 50,000 2,000 1.4
04/11/2013
5.45
 555,740 5.49 5.51 5.41 166,600 0 4.9
01/11/2013
5.47
 312,540 5.41 5.49 5.41 85,290 500 2.5
31/10/2013
5.41
 208,390 5.53 5.53 5.41 790 36,560 -1.0
30/10/2013
5.45
 309,560 5.49 5.56 5.43 50,080 0 1.5
29/10/2013
5.55
 372,380 5.41 5.55 5.41 130,550 0 3.8
28/10/2013
5.43
 286,440 5.45 5.56 5.43 135,140 500 4.0
25/10/2013
5.43
 490,900 5.41 5.55 5.40 92,160 100 2.7
24/10/2013
5.40
 923,420 5.73 5.73 5.40 53,260 1,790 1.5
23/10/2013
5.71
 796,600 5.49 5.75 5.49 188,750 7,650 5.4
22/10/2013
5.45
 601,560 5.41 5.51 5.41 239,160 6,410 6.8
21/10/2013
5.45
 858,210 5.34 5.53 5.32 267,260 390 7.7
18/10/2013
5.32
 792,890 5.28 5.34 5.27 177,630 13,050 4.7
17/10/2013
5.28
 720,780 5.34 5.38 5.27 200,000 2,200 5.6
16/10/2013
5.28
 1,162,760 5.13 5.38 5.13 473,240 0 13.4
15/10/2013
5.13
 816,010 4.98 5.13 4.97 287,560 5,420 7.6
14/10/2013
4.95
 297,340 4.97 5.02 4.93 20,500 520 0.5
11/10/2013
4.98
 891,460 4.89 5.13 4.89 106,470 3,600 2.7
10/10/2013
4.85
 988,560 4.85 4.93 4.82 114,280 0 3.0
09/10/2013
4.82
 339,680 4.85 4.89 4.80 220 0 0.0
08/10/2013
4.89
 442,470 4.91 4.91 4.82 900 5,000 -0.1
07/10/2013
4.91
 409,650 4.82 4.93 4.78 42,500 2,400 1.1
04/10/2013
4.76
 299,530 4.78 4.80 4.76 3,200 330 0.1
03/10/2013
4.78
 332,800 4.72 4.80 4.70 1,420 18,610 -0.4
02/10/2013
4.72
 428,500 4.74 4.82 4.72 26,500 700 0.7
01/10/2013
4.74
 695,700 4.82 4.87 4.72 200 3,800 -0.1
30/09/2013
4.82
 508,920 4.76 4.85 4.74 37,080 0 1.0
27/09/2013
4.70
 711,990 4.63 4.78 4.63 37,540 0 0.9
26/09/2013
4.61
 315,430 4.65 4.67 4.56 20,670 0 0.5
25/09/2013
4.65
 523,090 4.67 4.72 4.63 18,610 12,100 0.2
24/09/2013
4.65
 538,820 4.57 4.67 4.57 0 4,000 -0.1
23/09/2013
4.57
 291,540 4.48 4.57 4.42 100 0 0.0
20/09/2013
4.50
 938,640 4.44 4.50 4.44 872,890 0 21.0
19/09/2013
4.48
 378,040 4.42 4.50 4.41 0 200 0.0
18/09/2013
4.37
 175,430 4.46 4.48 4.37 16,640 0 0.4
17/09/2013
4.48
 226,060 4.50 4.50 4.42 33,280 8,300 0.6
16/09/2013
4.48
 438,370 4.44 4.52 4.44 0 0 0
13/09/2013
4.39
 181,850 4.37 4.42 4.35 16,640 0 0.4
12/09/2013
4.37
 154,680 4.33 4.37 4.33 0 9,760 -0.2
11/09/2013
4.37
 296,380 4.39 4.42 4.31 37,910 0 0.9
10/09/2013
4.35
 159,840 4.29 4.39 4.29 400 1,140 0.0
09/09/2013
4.26
 303,770 4.37 4.37 4.26 170 0 0.0
06/09/2013
4.41
 356,640 4.31 4.46 4.29 39,860 0 0.9
05/09/2013
4.29
 228,730 4.22 4.31 4.20 80 2,070 0.0
04/09/2013
4.22
 303,690 4.29 4.33 4.16 1,000 1,400 0.0
03/09/2013
4.29
 318,140 4.46 4.50 4.29 5,200 16,610 -0.3
30/08/2013
4.39
 291,400 4.33 4.39 4.24 1,400 1,830 0.0
29/08/2013
4.33
 421,920 4.57 4.61 4.33 11,100 174,300 -3.9
28/08/2013
4.54
 907,880 4.70 4.70 4.48 0 110,760 -2.7
27/08/2013
4.74
 224,710 4.80 4.80 4.72 0 20,030 -0.5
26/08/2013
4.80
 379,680 4.70 4.82 4.65 0 63,880 -1.6
23/08/2013
4.70
 594,000 4.82 4.85 4.70 0 201,320 -5.1
22/08/2013
4.80
 562,590 4.91 4.93 4.76 0 26,850 -0.7
21/08/2013
4.95
 479,900 5.02 5.02 4.85 0 440 0.0
20/08/2013
5.02
 605,490 5.08 5.08 4.95 0 34,090 -0.9
19/08/2013
5.10
 420,170 5.08 5.17 5.08 32,500 73,450 -1.1
16/08/2013
5.10
 1,027,980 5.04 5.17 5.04 8,200 5,240 0.1
15/08/2013
5.15
 1,147,220 4.95 5.23 4.89 2,500 0 0.1
14/08/2013
4.95
 499,740 4.91 4.97 4.89 200 0 0.0
13/08/2013
4.91
 847,360 4.93 5.00 4.87 29,500 3,000 0.7
12/08/2013
4.85
 188,500 4.91 4.91 4.82 0 0 0
09/08/2013
4.89
 346,620 4.85 4.95 4.85 180 32,400 -0.8

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