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)
18/10/2010
6.14
 39,830 6.20 6.20 6.14 12,970 0 0.4
15/10/2010
6.25
 135,900 6.20 6.25 6.14 40,260 1,600 1.3
14/10/2010
6.25
 91,810 6.30 6.30 6.10 37,010 0 1.3
13/10/2010
6.20
 109,320 6.16 6.20 6.07 27,930 0 0.9
12/10/2010
6.07
 22,710 6.20 6.20 6.07 2,930 0 0.1
11/10/2010
6.20
 275,330 6.23 6.23 6.18 127,310 500 4.3
08/10/2010
6.23
 121,960 6.23 6.23 6.20 42,840 0 1.5
07/10/2010
6.23
 179,180 6.20 6.36 6.20 20,700 490 0.7
06/10/2010
6.30
 221,360 6.18 6.38 6.18 171,610 2,350 5.8
05/10/2010
6.18
 110,540 6.03 6.18 6.03 81,030 21,890 2.0
04/10/2010
6.18
 405,070 6.32 6.32 6.16 146,940 0 5.0
01/10/2010
6.30
 153,930 6.32 6.34 6.27 73,140 65,530 0.3
30/09/2010
6.32
 188,540 6.30 6.32 6.27 76,190 950 2.6
29/09/2010
6.34
 176,500 6.36 6.38 6.32 34,760 0 1.2
28/09/2010
6.36
 167,950 6.41 6.41 6.36 20,830 0 0.7
27/09/2010
6.36
 176,580 6.38 6.41 6.34 700 0 0.0
24/09/2010
6.40
 123,390 6.38 6.40 6.34 5,000 0 0.2
23/09/2010
6.38
 358,550 6.41 6.49 6.34 50,130 30,000 0.7
22/09/2010
6.47
 131,980 6.54 6.54 6.47 18,160 0 0.6
21/09/2010
6.52
 281,030 6.58 6.60 6.52 870 66,690 -2.4
20/09/2010
6.58
 285,730 6.72 6.72 6.56 17,960 0 0.6
17/09/2010
6.56
 301,030 6.65 6.65 6.52 3,500 120,630 -4.2
16/09/2010
6.56
 178,400 6.65 6.65 6.54 13,220 30,580 -0.6
15/09/2010
6.65
 520,550 6.38 6.65 6.38 40,780 35,240 0.2
14/09/2010
6.60
 400,130 6.30 6.60 6.27 40,000 54,920 -0.6
13/09/2010
6.38
 417,600 6.38 6.38 6.16 181,470 0 6.2
10/09/2010
6.36
 460,700 6.56 6.63 6.36 5,400 92,800 -3.1
09/09/2010
6.69
 350,690 6.63 6.69 6.51 165,130 5,770 5.8
08/09/2010
6.45
 211,650 6.56 6.63 6.40 4,200 9,010 -0.2
07/09/2010
6.63
 267,510 6.63 6.89 6.61 10 6,100 -0.2
06/09/2010
6.83
 793,460 6.65 6.92 6.65 16,000 74,030 -2.2
01/09/2010
6.60
 345,310 6.56 6.65 6.47 18,290 2,660 0.6
31/08/2010
6.60
 465,180 6.38 6.67 6.38 79,670 0 2.9
30/08/2010
6.36
 151,440 6.36 6.36 6.36 0 3,010 -0.1
27/08/2010
6.07
 312,950 5.98 6.10 5.90 87,510 20,000 2.2
26/08/2010
5.98
 364,980 5.90 6.03 5.89 14,430 25,860 -0.4
25/08/2010
5.90
 550,380 6.01 6.10 5.89 21,290 187,830 -5.4
24/08/2010
6.18
 490,190 6.40 6.40 6.18 10,100 72,060 -2.1
23/08/2010
6.47
 137,840 6.56 6.56 6.45 800 19,720 -0.7
20/08/2010
6.56
 257,270 6.56 6.56 6.45 34,370 100 1.2
19/08/2010
6.51
 272,380 6.51 6.61 6.49 51,890 170 1.9
18/08/2010
6.51
 247,810 6.56 6.61 6.51 20,000 0 0.7
17/08/2010
6.63
 300,600 6.63 6.74 6.52 90,220 0 3.3
16/08/2010
6.76
 327,290 6.56 6.78 6.56 20,300 1,250 0.7
13/08/2010
6.49
 624,400 6.30 6.49 6.20 253,640 0 8.8
12/08/2010
6.30
 641,420 6.54 6.56 6.29 144,060 40,310 3.7
11/08/2010
6.61
 493,590 6.56 6.63 6.41 40,990 54,220 -0.5
10/08/2010
6.54
 748,450 6.74 6.74 6.51 64,850 105,900 -1.5
09/08/2010
6.82
 387,090 7.16 7.16 6.82 29,590 0 1.1
06/08/2010
7.12
 375,010 7.33 7.33 7.12 29,730 63,590 -1.3
05/08/2010
7.36
 492,420 7.58 7.62 7.36 112,910 620 4.6
04/08/2010
7.47
 675,100 7.20 7.47 7.09 26,840 30,010 -0.2
03/08/2010
7.29
 814,140 7.20 7.45 7.20 50,000 240 2.0
02/08/2010
7.11
 371,790 7.00 7.20 6.96 40,000 3,000 1.4
30/07/2010
6.96
 662,260 6.83 7.18 6.80 55,750 378,110 -12.4
29/07/2010
6.92
 1,092,560 6.92 7.11 6.76 207,130 751,800 -20.5
28/07/2010: Quyền mua cổ phiếu: 3/2 Giá: 20 (Volume + 66.67%, Ratio=0.67)
28/07/2010
7.11
 325,600 7.62 7.62 7.11 1,670 95,330 -3.8
27/07/2010
7.36
 845,020 7.16 7.36 7.16 40,280 67,180 -1.4
26/07/2010
7.23
 692,990 7.23 7.23 7.09 33,030 42,300 -0.5
23/07/2010
7.29
 952,060 7.50 7.57 7.23 51,320 31,100 1.1
22/07/2010
7.57
 666,010 7.57 7.57 7.43 20,000 56,450 -2.0
21/07/2010
7.77
 1,042,570 8.04 8.04 7.77 22,300 23,990 -0.1
20/07/2010
8.11
 301,700 8.18 8.18 7.98 19,230 0 1.1
19/07/2010
8.18
 293,820 8.18 8.25 8.11 11,350 40,180 -1.7
16/07/2010
8.18
 332,060 8.25 8.25 8.04 11,930 17,000 -0.3
15/07/2010
8.25
 172,830 8.18 8.25 8.11 30,800 80,000 -3.0
14/07/2010
8.32
 430,460 8.45 8.45 8.18 94,900 0 5.8
13/07/2010
8.38
 287,060 8.25 8.38 8.18 42,480 1,000 2.5
12/07/2010
8.18
 302,580 8.11 8.18 8.04 70,990 3,400 4.0
09/07/2010
8.11
 238,110 8.18 8.18 8.11 118,530 1,780 7
08/07/2010
8.18
 134,320 8.18 8.25 8.11 70,000 3,470 4.0
07/07/2010
8.18
 93,330 8.18 8.18 8.11 43,080 2,340 2.4
06/07/2010
8.18
 307,450 8.25 8.25 8.11 50,000 15,000 2.1
05/07/2010
8.32
 255,110 8.32 8.32 8.18 39,840 50,150 -0.6
02/07/2010
8.25
 290,750 8.32 8.38 8.25 3,000 113,130 -6.7
01/07/2010
8.25
 240,540 8.32 8.32 8.25 14,900 600 0.9
30/06/2010
8.32
 348,230 8.32 8.45 8.25 11,500 84,940 -4.5
29/06/2010
8.52
 130,590 8.45 8.59 8.45 2,260 0 0.1
28/06/2010
8.45
 155,640 8.45 8.52 8.38 2,860 50,000 -2.9
25/06/2010
8.45
 202,120 8.45 8.52 8.45 46,400 0 2.9
24/06/2010
8.52
 200,940 8.66 8.66 8.52 12,860 56,820 -2.8
23/06/2010
8.59
 181,790 8.66 8.66 8.59 12,490 200 0.8
22/06/2010
8.73
 251,830 8.79 8.79 8.73 153,620 0 9.9
21/06/2010
8.79
 318,160 8.79 8.86 8.79 181,390 2,260 11.6
18/06/2010
8.79
 314,930 8.86 8.86 8.73 279,450 190 18.0
17/06/2010
8.79
 431,060 8.73 8.79 8.66 206,560 10,000 12.6
16/06/2010
8.73
 295,370 8.79 8.79 8.73 41,080 0 2.6
15/06/2010
8.66
 153,690 8.79 8.79 8.66 31,330 9,890 1.4
14/06/2010
8.79
 205,650 8.86 8.86 8.73 4,120 9,260 -0.3
11/06/2010
8.79
 264,680 8.73 8.86 8.73 109,490 124,190 -0.9
10/06/2010
8.66
 304,210 8.66 8.79 8.59 0 10,000 -0.6
09/06/2010
8.66
 297,370 8.79 8.86 8.66 1,100 61,130 -3.8
08/06/2010
8.73
 376,410 8.73 8.86 8.66 8,390 71,460 -4.0
07/06/2010
8.79
 702,180 8.73 8.93 8.66 225,000 39,790 12.0
04/06/2010
9.07
 529,030 9.13 9.41 9.07 20,400 12,970 0.5
03/06/2010
9.13
 757,530 9.20 9.47 9.13 251,500 700 17.0
02/06/2010
9.13
 451,490 9.00 9.13 8.93 120,100 10,670 7.3
01/06/2010
9.13
 447,610 9.07 9.20 9.00 130,200 0 8.7
31/05/2010
9.13
 675,860 9.20 9.27 8.93 168,320 19,170 10.0
28/05/2010
9.13
 812,230 9.07 9.13 8.93 99,100 21,320 5.2

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