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)
03/11/2006
16.77
 48,270 16.77 16.77 16.77 0 0 0
02/11/2006
16.77
 80,030 16.68 16.77 16.68 0 0 0
01/11/2006
16.68
 73,310 16.50 16.68 16.59 0 0 0
31/10/2006
16.50
 148,280 16.41 16.50 16.41 0 0 0
30/10/2006
16.41
 104,800 16.50 16.50 16.41 0 0 0
27/10/2006
16.50
 75,340 16.50 16.50 16.50 0 0 0
26/10/2006
16.50
 56,790 16.32 16.50 16.41 0 0 0
25/10/2006
16.32
 12,940 16.41 16.41 16.32 0 0 0
24/10/2006
16.41
 29,730 16.50 16.50 16.41 0 0 0
23/10/2006
16.50
 68,660 16.41 16.50 16.41 0 0 0
20/10/2006
16.41
 88,320 16.41 16.41 16.41 0 0 0
19/10/2006
16.41
 20,840 16.41 16.41 16.41 0 0 0
18/10/2006
16.41
 52,100 16.32 16.41 16.23 0 0 0
17/10/2006
16.32
 69,870 16.32 16.32 16.23 0 0 0
16/10/2006
16.32
 51,320 16.14 16.41 16.14 0 0 0
13/10/2006
16.14
 74,870 16.14 16.14 16.14 0 0 0
12/10/2006
16.14
 58,330 16.04 16.23 16.04 0 0 0
11/10/2006
16.04
 60,140 16.04 16.04 15.86 0 0 0
10/10/2006
16.04
 75,390 16.32 16.32 16.04 0 0 0
09/10/2006
16.32
 57,550 16.41 16.41 16.32 0 0 0
06/10/2006
16.41
 71,870 16.50 16.50 16.41 0 0 0
05/10/2006
16.50
 70,960 16.87 16.87 16.50 0 0 0
04/10/2006
16.87
 126,660 16.87 16.96 16.77 0 0 0
03/10/2006
16.87
 99,040 16.59 16.87 16.77 0 0 0
02/10/2006
16.59
 70,600 16.14 16.59 16.32 0 0 0
29/09/2006
16.14
 119,280 16.04 16.23 16.14 67,630 6,200 0
28/09/2006
16.04
 97,750 15.95 16.04 16.04 56,100 0 0
27/09/2006
15.95
 160,840 15.77 16.04 15.95 96,920 700 0
26/09/2006
15.77
 72,630 15.32 15.77 15.50 29,400 200 0
25/09/2006
15.32
 90,060 15.32 15.32 15.32 19,770 0 0
22/09/2006
15.32
 102,050 15.22 15.32 15.13 83,200 0 0
21/09/2006
15.22
 92,100 15.32 15.32 15.13 45,510 0 0
20/09/2006
15.32
 188,700 15.32 15.32 15.32 146,200 300 0
19/09/2006
15.32
 100,770 15.04 15.32 15.13 18,000 0 0
18/09/2006
15.04
 121,980 14.86 15.04 14.95 50,000 200 0
15/09/2006
14.86
 319,920 14.40 14.86 14.40 207,500 300 0
14/09/2006
14.40
 82,270 14.31 14.40 14.31 34,390 2,500 0
13/09/2006
14.31
 126,530 14.22 14.40 14.22 46,750 100 0
12/09/2006
14.22
 135,440 14.40 14.40 14.22 101,820 0 0
11/09/2006
14.40
 50,660 14.50 14.50 14.40 90 0 0
08/09/2006
14.50
 139,020 14.40 14.50 14.50 70,070 0 0
07/09/2006
14.40
 174,620 14.40 14.40 14.22 136,810 200 0
06/09/2006
14.40
 100,230 14.40 14.59 14.40 46,000 300 0
05/09/2006
14.40
 99,800 14.04 14.40 14.31 0 300 0
01/09/2006
14.04
 58,170 13.77 14.04 13.95 140 200 0
31/08/2006
13.77
 88,770 14.04 14.04 13.67 4,240 300 0
30/08/2006
14.04
 174,330 13.77 14.04 14.04 126,000 200 0
29/08/2006
13.77
 79,250 13.22 13.77 13.31 6,890 0 0
28/08/2006
13.22
 88,200 12.85 13.22 13.22 45,000 0 0
25/08/2006
12.85
 48,070 12.67 12.85 12.76 11,000 0 0
24/08/2006
12.67
 62,310 12.67 12.85 12.67 21,870 0 0
23/08/2006
12.67
 56,370 12.58 12.67 12.58 0 0 0
22/08/2006
12.58
 111,580 12.76 12.76 12.58 74,970 0 0
21/08/2006
12.76
 74,550 12.67 12.76 12.67 100 0 0
18/08/2006
12.67
 145,990 12.58 12.76 12.67 100,700 200 0
17/08/2006
12.58
 119,340 12.49 12.76 12.49 23,380 0 0
16/08/2006
12.49
 135,080 12.22 12.49 12.31 25,000 0 0
15/08/2006
12.22
 107,210 12.49 12.49 12.22 70,310 100 0
14/08/2006
12.49
 100,710 11.94 12.49 12.22 11,010 0 0
11/08/2006
11.94
 83,610 11.67 11.94 11.76 270 0 0
10/08/2006
11.67
 122,240 11.85 11.85 11.49 3,450 0 0
09/08/2006
11.85
 149,940 12.12 12.12 11.85 75,770 16,660 0
08/08/2006
12.12
 55,370 11.85 12.12 11.85 0 0 0
07/08/2006
11.85
 29,800 12.22 12.22 11.85 6,010 0 0
04/08/2006
12.22
 51,340 11.85 12.22 12.22 30 2,000 0
03/08/2006
11.85
 63,040 11.30 11.85 11.67 18,670 0 0
02/08/2006
11.30
 29,900 11.30 11.30 10.85 3,000 0 0
01/08/2006
11.30
 63,170 11.76 11.76 11.30 26,800 0 0
31/07/2006
11.76
 53,050 12.03 12.03 11.76 29,000 2,000 0
28/07/2006
12.03
 38,620 12.22 12.31 12.03 520 0 0
27/07/2006
12.22
 69,190 11.76 12.22 11.76 100 1,500 0
26/07/2006
11.76
 53,760 11.67 11.85 11.67 2,950 1,000 0
25/07/2006
11.67
 67,120 12.03 12.03 11.67 33,200 1,760 0
24/07/2006
12.03
 44,810 12.40 12.40 11.94 25,000 0 0
21/07/2006
12.40
 28,990 12.58 12.76 12.40 8,000 0 0
20/07/2006
12.58
 43,180 12.03 12.58 11.94 19,850 0 0
19/07/2006
12.03
 59,340 12.40 12.40 11.94 25,000 0 0
18/07/2006
12.40
 60,210 12.58 12.58 12.31 25,460 2,090 0
17/07/2006
12.58
 10,640 12.76 12.76 12.58 10 510 0
14/07/2006: Cổ tức tiền mặt tỉ lệ: 12%
14/07/2006
12.76
 21,070 12.73 12.85 12.76 0 0 0
13/07/2006
12.73
 32,770 12.73 12.73 12.73 100 0 0
12/07/2006
12.73
 22,170 12.82 12.82 12.73 0 0 0
11/07/2006
12.82
 14,040 12.91 12.91 12.82 0 2,500 0
10/07/2006
12.91
 28,910 12.91 12.91 12.91 60 0 0
07/07/2006
12.91
 25,180 12.82 12.91 12.82 1,150 0 0
06/07/2006
12.82
 11,550 12.64 12.82 12.64 0 0 0
05/07/2006
12.64
 39,040 12.55 12.73 12.64 3,280 0 0
04/07/2006
12.55
 28,780 12.73 12.73 12.55 2,010 0 0
03/07/2006
12.73
 34,640 13.00 13.00 12.73 8,060 10 0
30/06/2006
13.00
 131,320 12.91 13.00 12.82 0 0 0
29/06/2006
12.91
 22,770 12.91 12.91 12.82 0 0 0
28/06/2006
12.91
 28,380 12.82 12.91 12.82 0 0 0
27/06/2006
12.82
 29,300 12.73 12.82 12.64 0 0 0
26/06/2006
12.73
 20,810 12.91 12.91 12.55 0 0 0
23/06/2006
12.91
 48,780 12.82 13.00 12.82 0 0 0
22/06/2006
12.82
 35,140 12.28 12.82 12.82 0 0 0
21/06/2006
12.28
 63,750 12.82 12.82 12.28 0 0 0
20/06/2006
12.82
 45,600 13.00 13.00 12.82 0 0 0
19/06/2006
13.00
 42,030 13.08 13.08 13.00 0 0 0
16/06/2006
13.08
 64,110 13.44 13.44 13.00 0 0 0

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