CTCP Gemadept (gmd)

49.85
0.15
(0.30%)
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
49.70
54.20
49.70
2 tháng
(2026-08-10) 		2.07 3.96% 46,783,200 -3,799,600 -358.4
49.70
54.20
49.70
3 tháng
(2026-07-10) 		4 7.97% 76,787,700 -2,614,300 -261.8
48
54.20
49.70
6 tháng
(2026-04-13) 		6.71 14.14% 148,365,200 -8,423,300 -697.4
47.49
54.20
49.70
12 tháng
(2025-10-13) 		10.67 24.50% 396,988,100 18,400,700 1,255.2
37.19
54.68
49.70
24 tháng
(2024-10-18) 		15.86 41.37% 924,407,800 14,196,060 673.1
26.46
54.68
49.70
36 tháng
(2023-10-24) 		22.27 69.76% 1,225,718,600 14,946,135 697.4
26.46
54.68
49.70
60 tháng
(2021-11-03) 		29.31 117.75% 1,985,987,100 46,423,012 2,255.9
19.72
54.68
49.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2007
23.23
 216,210 23.23 23.23 22.31 0 195,960 0
07/03/2007
23.23
 164,150 23.23 23.23 22.97 0 107,470 0
06/03/2007
23.23
 250,400 24.02 24.02 22.97 0 65,870 0
05/03/2007
24.02
 110,140 24.41 24.54 24.02 0 36,590 0
02/03/2007
24.41
 111,790 24.28 24.41 24.28 0 32,580 0
01/03/2007
24.28
 178,830 24.80 24.80 23.75 0 123,670 0
28/02/2007
24.80
 39,450 25.98 25.98 24.80 0 26,900 0
27/02/2007
25.98
 246,040 24.94 25.98 25.85 0 55,510 0
26/02/2007
24.94
 166,280 24.02 24.94 24.54 0 84,970 0
15/02/2007
24.02
 238,220 24.28 24.28 23.75 0 8,470 0
14/02/2007
24.28
 245,060 24.28 24.28 24.28 97,740 48,700 0
13/02/2007
24.28
 125,300 24.94 24.94 24.28 19,900 10,880 0
12/02/2007
24.94
 177,500 23.75 24.94 24.94 84,240 12,100 0
09/02/2007
23.75
 262,720 23.75 23.75 22.57 53,370 188,450 0
08/02/2007
23.75
 139,660 24.94 24.94 23.75 0 121,610 0
07/02/2007
24.94
 211,610 25.98 25.98 24.94 34,870 3,510 0
06/02/2007
25.98
 67,100 27.30 27.30 25.98 1,100 0 0
05/02/2007
27.30
 581,740 26.12 27.30 27.30 573,270 255,350 0
02/02/2007
26.12
 809,190 24.94 26.12 26.12 949,310 0 0
01/02/2007
24.94
 1,127,230 23.75 24.94 24.94 530,080 34,870 0
31/01/2007
23.75
 394,340 22.70 23.75 23.75 176,080 1,000 0
30/01/2007
22.70
 31,650 21.65 22.70 22.70 64,050 200 0
29/01/2007
21.65
 74,150 20.74 21.65 21.65 45,810 16,360 0
26/01/2007
20.74
 333,900 20.74 20.74 19.82 30,860 243,660 0
25/01/2007
20.74
 128,650 21.79 21.79 20.74 21,730 110,430 0
24/01/2007
21.79
 149,880 22.84 22.84 21.79 32,150 60,900 0
23/01/2007
22.84
 229,920 22.97 22.97 22.31 39,220 134,720 0
22/01/2007
22.97
 181,150 23.62 23.62 22.84 500 24,000 0
19/01/2007
23.62
 106,160 22.57 23.62 23.62 72,000 40,000 0
18/01/2007
22.57
 388,170 23.75 23.75 22.57 71,100 294,630 0
17/01/2007
23.75
 132,520 24.94 24.94 23.75 114,480 50,000 0
16/01/2007
24.94
 203,340 24.80 25.98 24.94 0 0 0
15/01/2007
24.80
 229,060 24.80 25.98 24.80 196,200 57,400 0
12/01/2007
24.80
 239,850 23.62 24.80 24.80 236,480 27,090 0
11/01/2007
23.62
 200,610 22.57 23.62 23.62 179,720 20,310 0
10/01/2007
22.57
 167,200 21.52 22.57 22.57 137,510 11,330 0
09/01/2007
21.52
 290,420 20.60 21.52 20.60 168,600 4,100 0
08/01/2007
20.60
 283,500 19.69 20.60 20.60 257,000 51,730 0
05/01/2007
19.69
 396,730 19.03 19.95 19.69 342,300 0 0
04/01/2007
19.03
 111,040 18.24 19.03 19.03 92,870 5,450 0
03/01/2007
18.24
 136,420 17.85 18.24 17.98 77,980 150 0
02/01/2007
17.85
 128,900 17.98 17.98 17.85 112,450 2,000 0
29/12/2006
17.98
 67,680 17.32 17.98 17.32 32,130 0 0
28/12/2006
17.32
 134,730 16.54 17.32 17.32 37,280 80,740 0
27/12/2006
16.54
 140,050 17.06 17.85 16.54 14,950 109,560 0
26/12/2006
17.06
 260,460 17.32 17.72 16.54 12,110 232,580 0
25/12/2006
17.32
 28,840 18.11 18.11 17.32 610 23,240 0
22/12/2006
18.11
 129,540 19.03 19.03 18.11 121,210 48,470 0
21/12/2006
19.03
 167,970 19.42 19.55 19.03 160,580 20,020 0
20/12/2006
19.42
 253,180 19.42 19.42 18.50 217,250 21,500 0
19/12/2006
19.42
 100,250 20.21 20.21 19.42 26,020 600 0
18/12/2006
20.21
 263,300 20.21 20.21 20.21 0 0 0
15/12/2006
20.21
 181,870 20.08 20.87 20.21 127,060 1,000 0
14/12/2006
20.08
 262,140 20.21 20.60 20.08 224,770 3,000 0
13/12/2006
20.21
 267,050 19.29 20.21 19.95 109,540 92,610 0
12/12/2006
19.29
 285,540 20.21 21.13 19.29 149,680 18,040 0
11/12/2006
20.21
 166,950 19.29 20.21 20.21 133,800 20,500 0
08/12/2006: Cổ tức tiền mặt tỉ lệ: 12%
Quyền mua cổ phiếu: 20/3 Giá: 74 (Volume + 15%, Ratio=0.15)
08/12/2006
19.29
 47,290 18.48 19.29 19.29 41,790 0 0
07/12/2006
18.48
 236,920 17.63 18.48 18.48 223,000 2,100 0
06/12/2006
17.63
 228,200 17.38 17.63 17.50 110,870 710 0
05/12/2006
17.38
 184,450 17.02 17.87 17.38 54,990 27,910 0
04/12/2006
17.02
 172,800 16.41 17.02 16.77 110,800 0 0
01/12/2006
16.41
 108,610 16.77 16.77 16.41 38,090 3,820 0
30/11/2006
16.77
 232,610 16.29 16.77 16.29 0 0 0
29/11/2006
16.29
 240,730 17.14 17.14 16.29 0 0 0
28/11/2006
17.14
 314,750 17.99 17.99 17.14 0 0 0
27/11/2006
17.99
 85,350 18.84 18.84 17.99 0 0 0
24/11/2006
18.84
 354,400 17.99 18.84 18.84 0 0 0
23/11/2006
17.99
 183,980 17.14 17.99 17.99 0 0 0
22/11/2006
17.14
 40,990 16.41 17.14 17.14 0 0 0
21/11/2006
16.41
 88,250 15.68 16.41 16.41 0 0 0
20/11/2006
15.68
 234,480 14.95 15.68 15.56 0 0 0
17/11/2006
14.95
 219,350 14.34 14.95 14.59 0 0 0
16/11/2006
14.34
 169,280 14.22 14.34 14.10 0 0 0
15/11/2006
14.22
 240,900 14.22 14.22 14.22 0 0 0
14/11/2006
14.22
 355,620 13.61 14.22 14.22 0 0 0
13/11/2006
13.61
 139,500 13.01 13.61 13.49 0 0 0
10/11/2006
13.01
 268,090 12.76 13.37 13.01 0 0 0
09/11/2006
12.76
 132,210 12.16 12.76 12.76 0 0 0
08/11/2006
12.16
 177,480 11.61 12.16 12.03 0 0 0
07/11/2006
11.61
 148,400 11.18 11.61 11.55 0 0 0
06/11/2006
11.18
 24,240 11.18 11.18 11.18 0 0 0
03/11/2006
11.18
 48,270 11.18 11.18 11.18 0 0 0
02/11/2006
11.18
 80,030 11.12 11.18 11.12 0 0 0
01/11/2006
11.12
 73,310 11.00 11.12 11.06 0 0 0
31/10/2006
11.00
 148,280 10.94 11.00 10.94 0 0 0
30/10/2006
10.94
 104,800 11.00 11.00 10.94 0 0 0
27/10/2006
11.00
 75,340 11.00 11.00 11.00 0 0 0
26/10/2006
11.00
 56,790 10.88 11.00 10.94 0 0 0
25/10/2006
10.88
 12,940 10.94 10.94 10.88 0 0 0
24/10/2006
10.94
 29,730 11.00 11.00 10.94 0 0 0
23/10/2006
11.00
 68,660 10.94 11.00 10.94 0 0 0
20/10/2006
10.94
 88,320 10.94 10.94 10.94 0 0 0
19/10/2006
10.94
 20,840 10.94 10.94 10.94 0 0 0
18/10/2006
10.94
 52,100 10.88 10.94 10.82 0 0 0
17/10/2006
10.88
 69,870 10.88 10.88 10.82 0 0 0
16/10/2006
10.88
 51,320 10.76 10.94 10.76 0 0 0
13/10/2006
10.76
 74,870 10.76 10.76 10.76 0 0 0
12/10/2006
10.76
 58,330 10.70 10.82 10.70 0 0 0
11/10/2006
10.70
 60,140 10.70 10.70 10.58 0 0 0

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