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)
29/05/2012
4.84
 31,780 4.76 4.85 4.76 9,000 0 0.2
28/05/2012
4.87
 111,380 4.93 4.93 4.76 43,900 0 1.1
25/05/2012
4.76
 221,380 4.67 4.76 4.67 4,100 48,680 -1.1
24/05/2012
4.54
 82,290 4.52 4.67 4.50 0 44,400 -1.1
23/05/2012
4.52
 63,370 4.65 4.65 4.52 23,040 1,820 0.5
22/05/2012
4.65
 173,920 4.67 4.76 4.63 76,300 6,000 1.8
21/05/2012
4.67
 233,440 4.42 4.69 4.42 1,200 38,440 -0.9
18/05/2012
4.57
 208,620 4.67 4.69 4.56 88,110 15,070 1.8
17/05/2012
4.67
 202,100 4.80 4.91 4.67 44,100 72,150 -0.7
16/05/2012
4.80
 157,730 4.95 4.95 4.74 40,300 64,200 -0.6
15/05/2012
4.95
 275,810 5.02 5.21 4.95 48,800 92,690 -1.2
14/05/2012
5.19
 158,610 5.45 5.45 5.19 11,610 43,960 -0.9
11/05/2012
5.45
 162,690 5.49 5.51 5.34 100,750 20,000 2.4
10/05/2012
5.34
 212,350 5.58 5.58 5.34 46,410 93,690 -1.4
09/05/2012
5.47
 171,200 5.69 5.69 5.47 82,700 22,800 1.8
08/05/2012
5.69
 314,530 5.71 5.79 5.53 144,430 12,100 4.0
07/05/2012
5.69
 169,660 5.60 5.71 5.60 91,900 500 2.8
04/05/2012
5.64
 90,220 5.69 5.73 5.58 43,930 0 1.3
03/05/2012
5.62
 218,040 5.68 5.71 5.47 12,610 11,770 0.0
02/05/2012
5.75
 437,270 5.79 5.84 5.64 322,900 78,800 7.5
27/04/2012
5.68
 206,460 5.73 5.73 5.60 128,180 0 3.9
26/04/2012
5.49
 411,680 5.69 5.83 5.49 173,770 89,090 2.6
25/04/2012
5.71
 283,290 5.79 5.88 5.69 146,110 6,910 4.3
24/04/2012
5.68
 200,720 5.49 5.73 5.40 48,510 2,000 1.4
23/04/2012
5.49
 196,990 5.47 5.55 5.41 31,210 14,540 0.5
20/04/2012
5.28
 472,870 5.13 5.28 5.04 155,870 2,520 4.3
19/04/2012
5.04
 705,880 5.23 5.25 5.04 105,540 174,830 -1.9
18/04/2012
5.30
 556,560 5.55 5.55 5.30 51,990 233,310 -5.2
17/04/2012
5.51
 463,970 5.56 5.64 5.51 54,660 147,800 -2.8
16/04/2012
5.53
 405,820 5.47 5.71 5.47 76,510 192,470 -3.5
13/04/2012
5.60
 630,860 5.55 5.68 5.51 148,010 221,050 -2.2
12/04/2012
5.41
 545,050 5.30 5.45 5.28 168,080 260,410 -2.7
11/04/2012
5.21
 246,010 5.19 5.21 5.04 132,210 170,990 -1.1
10/04/2012
5.04
 408,070 5.02 5.21 4.97 165,910 182,360 -0.4
09/04/2012
4.97
 168,980 4.89 5.00 4.84 20,760 27,000 -0.2
06/04/2012
4.84
 176,280 4.82 4.87 4.78 26,800 78,200 -1.3
05/04/2012
4.76
 80,510 4.72 4.80 4.69 12,610 30,800 -0.5
04/04/2012
4.72
 124,340 4.76 4.76 4.70 20,610 0 0.5
03/04/2012: Cổ tức tiền mặt tỉ lệ: 6%
03/04/2012
4.76
 246,260 4.67 4.78 4.67 66,500 34,000 0.8
30/03/2012
4.56
 204,850 4.50 4.59 4.50 29,550 760 0.7
29/03/2012
4.56
 223,340 4.74 4.74 4.56 102,300 60,000 1.1
28/03/2012
4.56
 246,830 4.37 4.59 4.36 50,000 7,330 1.1
27/03/2012
4.37
 313,820 4.56 4.68 4.37 21,500 78,360 -1.4
26/03/2012
4.59
 461,660 4.50 4.77 4.50 139,270 199,830 -1.6
23/03/2012
4.56
 208,060 4.57 4.57 4.52 27,600 83,000 -1.4
22/03/2012
4.56
 144,000 4.56 4.56 4.46 144,800 150,240 -0.1
21/03/2012
4.54
 266,500 4.63 4.66 4.54 50,000 115,790 -1.7
20/03/2012
4.50
 355,990 4.39 4.61 4.36 0 351,060 -8.6
19/03/2012
4.39
 234,150 4.28 4.48 4.28 400 20,410 -0.5
16/03/2012
4.48
 521,700 4.74 4.74 4.48 88,910 295,160 -5.1
15/03/2012
4.70
 877,090 4.46 4.74 4.41 63,070 448,800 -9.5
14/03/2012
4.56
 608,960 4.70 4.70 4.48 121,220 340,370 -5.5
13/03/2012
4.59
 600,160 4.59 4.59 4.59 0 470,150 -11.8
12/03/2012
4.37
 646,480 4.37 4.37 4.37 262,870 354,340 -2.2
09/03/2012
4.17
 497,900 4.01 4.17 4.01 162,580 200,000 -0.9
08/03/2012
3.99
 402,720 4.15 4.17 3.99 65,930 97,890 -0.7
07/03/2012
4.15
 282,490 4.03 4.15 3.88 61,650 150,000 -1.9
06/03/2012
4.03
 523,660 4.43 4.43 4.03 261,890 250,000 0.4
05/03/2012
4.23
 393,820 4.17 4.23 4.15 189,880 404,790 -4.9
02/03/2012
4.03
 363,830 4.01 4.15 4.01 32,880 286,680 -5.6
01/03/2012
4.03
 313,980 4.15 4.17 4.01 104,800 108,000 0.0
29/02/2012
3.99
 310,170 3.75 3.99 3.75 130,170 132,530 0.0
28/02/2012
3.81
 1,200,200 3.81 3.84 3.79 275,530 613,000 -7.1
27/02/2012
3.66
 543,010 3.54 3.66 3.46 77,960 329,630 -4.9
24/02/2012
3.50
 376,990 3.52 3.59 3.46 49,860 252,340 -3.9
23/02/2012
3.50
 252,060 3.54 3.54 3.41 255,770 258,190 0.0
22/02/2012
3.46
 141,400 3.43 3.50 3.39 23,260 50,260 -0.5
21/02/2012
3.37
 154,010 3.46 3.46 3.37 84,860 68,200 0.3
20/02/2012
3.35
 145,120 3.33 3.37 3.30 0 140,500 -2.6
17/02/2012
3.30
 78,290 3.41 3.41 3.30 12,860 60,000 -0.9
16/02/2012
3.28
 86,630 3.23 3.32 3.23 19,420 48,460 -0.5
15/02/2012
3.26
 42,030 3.30 3.35 3.24 10,000 10 0.2
14/02/2012
3.28
 69,800 3.39 3.39 3.28 29,230 50,480 -0.4
13/02/2012
3.39
 26,050 3.35 3.41 3.33 9,850 0 0.2
10/02/2012
3.44
 71,280 3.50 3.50 3.39 35,100 0 0.7
09/02/2012
3.52
 105,750 3.55 3.55 3.46 52,450 10,240 0.8
08/02/2012
3.54
 92,660 3.44 3.54 3.44 32,910 0 0.6
07/02/2012
3.44
 72,860 3.37 3.46 3.37 60,070 21,200 0.7
06/02/2012
3.37
 52,930 3.46 3.46 3.37 15,720 5,550 0.2
03/02/2012
3.43
 55,090 3.66 3.66 3.43 31,860 6,660 0.5
02/02/2012
3.59
 104,350 3.54 3.61 3.46 22,600 20,010 0.1
01/02/2012
3.44
 48,310 3.28 3.44 3.26 36,260 0 0.7
31/01/2012
3.32
 24,480 3.41 3.41 3.32 14,860 0 0.3
30/01/2012
3.33
 22,270 3.21 3.33 3.21 22,260 0 0.4
20/01/2012
3.21
 29,690 3.32 3.32 3.21 10,070 18,420 -0.1
19/01/2012
3.23
 17,410 3.30 3.32 3.23 52,210 45,840 0.1
18/01/2012
3.28
 10,170 3.26 3.28 3.24 10,170 2,500 0.1
17/01/2012
3.24
 19,000 3.12 3.24 3.10 9,870 5,000 0.1
16/01/2012
3.24
 8,010 3.23 3.26 3.23 5,520 4,310 0.0
13/01/2012
3.23
 35,580 3.26 3.26 3.21 31,870 5,830 0.5
12/01/2012
3.17
 9,870 3.19 3.19 3.10 9,870 2,000 0.1
11/01/2012
3.08
 7,000 3.13 3.15 3.08 0 0 0
10/01/2012
3.19
 12,790 3.26 3.26 3.10 5,000 9,220 -0.1
09/01/2012
3.19
 9,570 3.04 3.19 3.04 0 2,000 0.0
06/01/2012
3.04
 19,630 3.23 3.23 3.04 1,000 8,320 -0.1
05/01/2012
3.12
 12,320 3.12 3.12 3.10 0 240 0.0
04/01/2012
3.15
 1,630 3.12 3.19 3.12 0 0 0
03/01/2012
3.19
 27,710 3.21 3.21 3.19 0 27,700 -0.5
30/12/2011
3.26
 19,420 3.39 3.39 3.26 9,850 9,850 0.0
29/12/2011
3.26
 11,720 3.24 3.26 3.23 9,850 0 0.2

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