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)
24/12/2009
9.95
 671,440 9.88 9.95 9.47 63,450 2,600 0
23/12/2009
9.88
 612,290 9.82 10.02 9.75 38,280 1,000 0
22/12/2009
9.82
 1,423,760 9.54 10.02 9.68 64,120 2,130 0
21/12/2009
9.54
 410,160 9.13 9.54 9.34 27,130 500 0
18/12/2009
9.13
 632,300 8.73 9.13 8.93 211,100 4,490 0
17/12/2009
8.73
 971,970 9.07 9.07 8.66 8,000 2,000 0
16/12/2009
9.07
 408,740 9.47 9.47 9.07 2,000 0 0
15/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
15/12/2009
9.47
 400,110 9.47 9.68 9.27 5,000 250 0
14/12/2009
9.47
 839,810 9.07 9.47 9.14 16,000 0 0
11/12/2009
9.07
 947,390 9.54 9.54 9.07 8,800 217,490 0
10/12/2009
9.54
 896,680 10.01 10.14 9.54 26,610 4,350 0
09/12/2009
10.01
 1,175,370 10.48 10.48 10.01 41,570 10,000 0
08/12/2009
10.48
 806,350 10.88 10.94 10.48 165,150 57,000 0
07/12/2009
10.88
 726,340 10.54 10.94 10.48 214,410 31,000 0
04/12/2009
10.54
 1,091,520 10.14 10.54 10.14 486,390 0 0
03/12/2009
10.14
 898,050 10.08 10.28 9.68 248,930 4,860 0
02/12/2009
10.08
 795,210 10.54 10.54 10.08 61,000 6,490 0
01/12/2009
10.54
 821,200 10.21 10.68 10.28 46,930 21,680 0
30/11/2009
10.21
 899,350 9.74 10.21 9.74 220,000 16,000 0
27/11/2009
9.74
 1,265,440 9.74 10.21 9.27 11,000 37,000 0
26/11/2009
9.74
 609,390 10.21 10.21 9.74 12,050 92,820 0
25/11/2009
10.21
 1,305,580 10.74 10.74 10.21 32,300 17,440 0
24/11/2009
10.74
 866,020 11.08 11.28 10.74 25,000 10,280 0
23/11/2009
11.08
 959,200 11.54 11.54 11.08 1,960 0 0
20/11/2009
11.54
 1,459,920 11.81 11.81 11.28 200 0 0
19/11/2009
11.81
 1,080,540 12.01 12.14 11.81 20,200 73,680 0
18/11/2009
12.01
 1,020,650 12.01 12.14 11.68 94,170 41,550 0
17/11/2009
12.01
 2,402,680 11.48 12.01 11.34 0 102,600 0
16/11/2009
11.48
 1,227,650 11.48 11.88 11.48 84,600 41,000 0
13/11/2009
11.48
 1,486,310 10.94 11.48 10.94 30,630 139,080 0
12/11/2009
10.94
 855,280 10.48 10.94 10.54 22,850 0 0
11/11/2009
10.48
 1,310,580 10.01 10.48 9.94 65,000 451,310 0
10/11/2009
10.01
 775,590 10.34 10.48 9.94 84,180 134,030 0
09/11/2009
10.34
 829,790 10.88 10.88 10.34 63,000 110,900 0
06/11/2009
10.88
 682,250 10.88 11.21 10.81 22,000 0 0
05/11/2009
10.88
 689,650 10.61 11.08 10.48 84,000 1,200 0
04/11/2009
10.61
 769,180 10.81 11.01 10.28 140,510 0 0
03/11/2009
10.81
 757,130 11.34 11.34 10.81 92,250 1,350 0
02/11/2009
11.34
 889,340 11.88 11.88 11.34 61,150 0 0
30/10/2009
11.88
 744,910 11.74 12.14 11.74 37,160 350 0
29/10/2009
11.74
 1,366,860 11.88 11.88 11.34 153,410 2,300 0
28/10/2009
11.88
 1,100,190 12.21 12.41 11.81 1,190 100,000 0
27/10/2009
12.21
 1,224,800 12.54 12.54 11.94 0 40,000 0
26/10/2009
12.54
 1,234,150 12.88 13.14 12.54 1,560 143,030 0
23/10/2009
12.88
 1,291,990 13.28 13.75 12.88 41,400 52,340 0
22/10/2009
13.28
 1,556,400 12.81 13.34 12.81 1,000 62,780 0
21/10/2009
12.81
 1,358,210 13.21 13.21 12.74 2,010 185,770 0
20/10/2009
13.21
 1,011,740 13.34 13.48 13.08 10,000 37,800 0
19/10/2009
13.34
 1,047,280 12.81 13.34 12.74 300 2,700 0
16/10/2009
12.81
 1,491,290 13.34 13.34 12.74 1,450 0 0
15/10/2009
13.34
 1,546,390 13.75 14.15 13.34 46,000 261,400 0
14/10/2009
13.75
 870,970 13.48 13.75 13.34 57,800 3,090 0
13/10/2009
13.48
 602,680 13.75 13.88 13.34 76,280 1,500 0
12/10/2009
13.75
 1,508,110 13.61 14.15 13.21 83,270 4,140 0
09/10/2009
13.61
 1,502,880 13.88 14.15 13.48 500 0 0
08/10/2009
13.88
 1,725,170 13.61 14.15 13.48 1,800 460 0
07/10/2009
13.61
 467,450 13.08 13.61 13.61 0 2,500 0
06/10/2009
13.08
 1,355,000 12.48 13.08 12.61 5,900 4,660 0
05/10/2009
12.48
 832,490 12.68 12.94 12.21 400 4,140 0
02/10/2009
12.68
 1,685,670 13.34 13.34 12.68 5,600 266,560 0
01/10/2009
13.34
 997,040 14.01 14.01 13.34 500 46,850 0
30/09/2009
14.01
 2,274,400 13.34 14.01 13.75 313,480 133,480 0
29/09/2009
13.34
 2,145,250 14.01 14.01 13.34 2,100 5,010 0
28/09/2009
14.01
 1,980,400 14.68 15.08 14.01 660 30,000 0
25/09/2009
14.68
 931,650 14.81 15.21 14.55 150 42,640 0
24/09/2009
14.81
 2,406,280 14.28 14.95 14.01 0 123,530 0
23/09/2009
14.28
 2,777,530 14.95 15.61 14.28 245,400 459,370 0
22/09/2009
14.95
 1,438,840 14.28 14.95 14.55 161,820 173,170 0
21/09/2009
14.28
 1,096,150 13.61 14.28 14.01 48,000 252,380 0
18/09/2009
13.61
 1,816,160 13.01 13.61 13.08 100,000 370,200 0
17/09/2009
13.01
 2,160,840 12.41 13.01 12.81 0 336,640 0
16/09/2009
12.41
 1,188,410 12.28 12.81 12.34 400 183,750 0
15/09/2009
12.28
 1,041,950 12.28 12.34 11.88 50,000 165,950 0
14/09/2009
12.28
 1,101,860 11.81 12.34 11.81 0 180,100 0
11/09/2009
11.81
 1,162,650 11.74 11.88 11.48 160 621,720 0
10/09/2009
11.74
 782,700 11.81 11.81 11.48 25,000 279,760 0
09/09/2009
11.81
 1,719,850 11.28 11.81 11.48 6,400 356,910 0
08/09/2009
11.28
 1,021,980 10.74 11.28 10.81 301,680 120,770 0
07/09/2009
10.74
 535,100 10.88 11.01 10.41 20,000 78,000 0
04/09/2009
10.88
 1,183,800 10.81 11.34 10.68 102,610 142,600 0
03/09/2009
10.81
 938,710 10.68 11.01 10.41 201,100 377,280 0
01/09/2009
10.68
 762,990 11.01 11.01 10.48 79,500 6,110 0
31/08/2009
11.01
 570,400 10.88 11.28 10.88 57,220 120,000 0
28/08/2009
10.88
 665,680 10.41 10.88 10.54 146,060 54,430 0
27/08/2009
10.41
 506,210 9.94 10.41 10.14 5,120 50,250 0
26/08/2009
9.94
 972,290 9.47 9.94 9.54 1,200 53,170 0
25/08/2009
9.47
 929,140 9.81 9.81 9.34 700 32,270 0
24/08/2009
9.81
 1,711,340 9.34 9.81 9.41 2,000 34,230 0
21/08/2009
9.34
 52,500 8.94 9.34 9.34 0 1,500 0
20/08/2009
8.94
 197,750 8.54 8.94 8.94 0 2,600 0
19/08/2009
8.54
 78,960 8.14 8.54 8.54 0 9,540 0
18/08/2009
8.14
 360,060 7.81 8.14 7.81 1,800 13,150 0
17/08/2009
7.81
 496,170 7.67 7.81 7.61 1,000 27,890 0
14/08/2009
7.67
 385,310 7.67 7.67 7.41 20,700 0 0
13/08/2009
7.67
 620,550 7.61 7.74 7.61 70,160 10,100 0
12/08/2009
7.61
 301,670 7.67 7.74 7.54 26,300 16,210 0
11/08/2009
7.67
 472,610 7.74 7.74 7.47 52,770 182,640 0
10/08/2009
7.74
 358,470 7.41 7.74 7.34 1,000 35,500 0
07/08/2009
7.41
 333,920 7.67 7.67 7.41 2,810 400 0
06/08/2009
7.67
 493,610 7.94 8.01 7.61 56,900 0 0

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