CTCP Gemadept (gmd)

77.30
0.70
(0.91%)
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
(2026-08-19) 		-2 -2.54% 20,986,400 -3,722,960 -269.8
62
79.80
77.30
2 tháng
(2026-07-20) 		0.60 0.79% 52,607,400 -4,412,960 -319.3
62
79.80
77.30
3 tháng
(2026-06-22) 		1 1.32% 79,246,600 -7,420,360 -541.0
62
79.80
77.30
6 tháng
(2026-03-23) 		6.63 9.48% 166,387,400 -8,542,360 -629.3
58.89
79.80
77.30
12 tháng
(2025-09-23) 		9.06 13.42% 416,460,000 18,115,140 1,301.7
55.78
82.02
77.30
24 tháng
(2024-09-30) 		14.12 22.61% 934,308,400 9,118,000 367.4
39.69
82.02
77.30
36 tháng
(2023-10-04) 		26.60 53.21% 1,258,711,700 9,923,367 406.8
39.69
82.02
77.30
60 tháng
(2021-10-14) 		38.82 102.76% 2,061,937,700 39,488,394 1,839.6
29.58
82.02
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2012
7.42
 32,160 7.53 7.53 7.42 7,480 0 0.2
19/06/2012
7.53
 173,620 7.56 7.70 7.42 75,940 32,000 1.2
18/06/2012
7.56
 477,620 7.23 7.56 7.56 139,000 276,880 -3.7
15/06/2012
7.23
 130,840 6.89 7.23 7.06 261,730 252,000 0.3
14/06/2012
6.89
 47,300 7.11 7.11 6.89 183,080 215,580 -0.8
13/06/2012
7.11
 113,960 6.83 7.11 6.89 122,190 52,780 1.7
12/06/2012
6.83
 61,170 7.06 7.06 6.83 54,000 103,280 -1.2
11/06/2012
7.06
 142,280 6.83 7.09 6.83 135,870 164,600 -0.7
08/06/2012
6.83
 53,550 6.92 7.09 6.83 20,130 18,140 0.1
07/06/2012
6.92
 135,680 6.92 7.09 6.92 40,000 50,710 -0.3
06/06/2012
6.92
 8,970 6.83 6.92 6.83 4,700 3,140 0.0
05/06/2012
6.83
 44,230 6.75 6.95 6.78 6,910 25,240 -0.4
04/06/2012
6.75
 76,520 7.09 7.09 6.75 4,000 19,830 -0.4
01/06/2012
7.09
 9,600 7.00 7.14 6.92 4,000 6,250 -0.1
31/05/2012
7.00
 61,950 7.25 7.25 7.00 2,650 790 0.0
30/05/2012
7.25
 55,450 7.25 7.31 7.14 38,400 33,000 0.1
29/05/2012
7.25
 31,780 7.31 7.31 7.14 9,000 0 0.2
28/05/2012
7.31
 111,380 7.14 7.39 7.14 43,900 0 1.1
25/05/2012
7.14
 221,380 6.81 7.14 7.00 4,100 48,680 -1.1
24/05/2012
6.81
 82,290 6.78 7.00 6.75 0 44,400 -1.1
23/05/2012
6.78
 63,370 6.97 6.97 6.78 23,040 1,820 0.5
22/05/2012
6.97
 173,920 7.00 7.14 6.95 76,300 6,000 1.8
21/05/2012
7.00
 233,440 6.86 7.03 6.64 1,200 38,440 -0.9
18/05/2012
6.86
 208,620 7.00 7.03 6.83 88,110 15,070 1.8
17/05/2012
7.00
 202,100 7.20 7.37 7.00 44,100 72,150 -0.7
16/05/2012
7.20
 157,730 7.42 7.42 7.11 40,300 64,200 -0.6
15/05/2012
7.42
 275,810 7.79 7.81 7.42 48,800 92,690 -1.2
14/05/2012
7.79
 158,610 8.18 8.18 7.79 11,610 43,960 -0.9
11/05/2012
8.18
 162,690 8.01 8.26 8.01 100,750 20,000 2.4
10/05/2012
8.01
 212,350 8.21 8.37 8.01 46,410 93,690 -1.4
09/05/2012
8.21
 171,200 8.54 8.54 8.21 82,700 22,800 1.8
08/05/2012
8.54
 314,530 8.54 8.68 8.29 144,430 12,100 4.0
07/05/2012
8.54
 169,660 8.46 8.57 8.40 91,900 500 2.8
04/05/2012
8.46
 90,220 8.43 8.60 8.37 43,930 0 1.3
03/05/2012
8.43
 218,040 8.63 8.63 8.21 12,610 11,770 0.0
02/05/2012
8.63
 437,270 8.51 8.77 8.46 322,900 78,800 7.5
27/04/2012
8.51
 206,460 8.23 8.60 8.40 128,180 0 3.9
26/04/2012
8.23
 411,680 8.57 8.74 8.23 173,770 89,090 2.6
25/04/2012
8.57
 283,290 8.51 8.82 8.54 146,110 6,910 4.3
24/04/2012
8.51
 200,720 8.23 8.60 8.09 48,510 2,000 1.4
23/04/2012
8.23
 196,990 7.93 8.32 8.12 31,210 14,540 0.5
20/04/2012
7.93
 472,870 7.56 7.93 7.56 155,870 2,520 4.3
19/04/2012
7.56
 705,880 7.95 7.95 7.56 105,540 174,830 -1.9
18/04/2012
7.95
 556,560 8.26 8.32 7.95 51,990 233,310 -5.2
17/04/2012
8.26
 427,620 8.29 8.46 8.26 54,660 147,800 -2.8
16/04/2012
8.29
 405,820 8.40 8.57 8.21 76,510 192,470 -3.5
13/04/2012
8.40
 630,860 8.12 8.51 8.26 148,010 221,050 -2.2
12/04/2012
8.12
 545,050 7.81 8.18 7.93 168,080 260,410 -2.7
11/04/2012
7.81
 246,010 7.56 7.81 7.56 132,210 170,990 -1.1
10/04/2012
7.56
 408,070 7.45 7.81 7.45 165,910 182,360 -0.4
09/04/2012
7.45
 168,980 7.25 7.51 7.25 20,760 27,000 -0.2
06/04/2012
7.25
 176,280 7.14 7.31 7.17 26,800 78,200 -1.3
05/04/2012
7.14
 80,510 7.09 7.20 7.03 12,610 30,800 -0.5
04/04/2012
7.09
 124,340 7.14 7.14 7.06 20,610 0 0.5
03/04/2012: Cổ tức tiền mặt tỉ lệ: 6%
03/04/2012
7.14
 246,260 6.83 7.17 7.00 66,500 34,000 0.8
30/03/2012
6.83
 204,850 6.83 6.89 6.75 29,550 760 0.7
29/03/2012
6.83
 223,340 6.83 7.11 6.83 102,300 60,000 1.1
28/03/2012
6.83
 246,830 6.56 6.89 6.53 50,000 7,330 1.1
27/03/2012
6.56
 313,820 6.89 7.02 6.56 21,500 78,360 -1.4
26/03/2012
6.89
 461,660 6.83 7.16 6.75 139,270 199,830 -1.6
23/03/2012
6.83
 208,060 6.83 6.86 6.78 27,600 83,000 -1.4
22/03/2012
6.83
 144,000 6.81 6.83 6.70 144,800 150,240 -0.1
21/03/2012
6.81
 266,500 6.75 7.00 6.81 50,000 115,790 -1.7
20/03/2012
6.75
 355,990 6.59 6.92 6.53 0 351,060 -8.6
19/03/2012
6.59
 234,150 6.72 6.72 6.42 400 20,410 -0.5
16/03/2012
6.72
 521,700 7.05 7.11 6.72 88,910 295,160 -5.1
15/03/2012
7.05
 877,090 6.83 7.11 6.61 63,070 448,800 -9.5
14/03/2012
6.83
 608,960 6.89 7.05 6.72 121,220 340,370 -5.5
13/03/2012
6.89
 600,160 6.56 6.89 6.89 0 470,150 -11.8
12/03/2012
6.56
 646,480 6.26 6.56 6.56 262,870 354,340 -2.2
09/03/2012
6.26
 497,900 5.99 6.26 6.01 162,580 200,000 -0.9
08/03/2012
5.99
 402,720 6.23 6.26 5.99 65,930 97,890 -0.7
07/03/2012
6.23
 253,420 6.04 6.23 5.82 61,650 150,000 -1.9
06/03/2012
6.04
 523,660 6.34 6.64 6.04 261,890 250,000 0.4
05/03/2012
6.34
 393,820 6.04 6.34 6.23 189,880 404,790 -4.9
02/03/2012
6.04
 363,830 6.04 6.23 6.01 32,880 286,680 -5.6
01/03/2012
6.04
 313,980 5.99 6.26 6.01 104,800 108,000 0.0
29/02/2012
5.99
 310,170 5.71 5.99 5.63 130,170 132,530 0.0
28/02/2012
5.71
 1,200,200 5.49 5.77 5.69 275,530 613,000 -7.1
27/02/2012
5.49
 543,010 5.25 5.49 5.19 77,960 329,630 -4.9
24/02/2012
5.25
 376,990 5.25 5.38 5.19 49,860 252,340 -3.9
23/02/2012
5.25
 252,060 5.19 5.30 5.11 255,770 258,190 0.0
22/02/2012
5.19
 141,400 5.06 5.25 5.08 23,260 50,260 -0.5
21/02/2012
5.06
 154,010 5.03 5.19 5.06 84,860 68,200 0.3
20/02/2012
5.03
 145,120 4.95 5.06 4.95 0 140,500 -2.6
17/02/2012
4.95
 78,290 4.92 5.11 4.95 12,860 60,000 -0.9
16/02/2012
4.92
 86,630 4.89 4.97 4.84 19,420 48,460 -0.5
15/02/2012
4.89
 42,030 4.92 5.03 4.87 10,000 10 0.2
14/02/2012
4.92
 69,800 5.08 5.08 4.92 29,230 50,480 -0.4
13/02/2012
5.08
 26,050 5.17 5.17 5.00 9,850 0 0.2
10/02/2012
5.17
 71,280 5.28 5.28 5.08 35,100 0 0.7
09/02/2012
5.28
 105,750 5.30 5.33 5.19 52,450 10,240 0.8
08/02/2012
5.30
 92,660 5.17 5.30 5.17 32,910 0 0.6
07/02/2012
5.17
 72,860 5.06 5.19 5.06 60,070 21,200 0.7
06/02/2012
5.06
 52,930 5.14 5.19 5.06 15,720 5,550 0.2
03/02/2012
5.14
 55,090 5.38 5.49 5.14 31,860 6,660 0.5
02/02/2012
5.38
 104,350 5.17 5.41 5.19 22,600 20,010 0.1
01/02/2012
5.17
 48,310 4.97 5.17 4.89 36,260 0 0.7
31/01/2012
4.97
 24,480 5.00 5.11 4.97 14,860 0 0.3
30/01/2012
5.00
 22,270 4.81 5.00 4.81 22,260 0 0.4

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