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)
25/08/2005
5.26
 8,570 5.25 5.26 5.23 0 0 0
24/08/2005
5.25
 8,520 5.26 5.26 5.25 0 0 0
23/08/2005
5.26
 2,910 5.26 5.27 5.26 0 0 0
22/08/2005
5.26
 10,920 5.26 5.26 5.26 0 0 0
19/08/2005
5.26
 8,050 5.25 5.26 5.25 0 0 0
18/08/2005
5.25
 4,360 5.25 5.25 5.25 0 0 0
17/08/2005
5.25
 0 5.25 5.25 5.25 0 0 0
16/08/2005
5.25
 3,670 5.25 5.25 5.22 0 0 0
15/08/2005
5.25
 16,400 5.27 5.27 5.25 0 0 0
12/08/2005
5.27
 10,080 5.27 5.27 5.27 0 0 0
11/08/2005
5.27
 8,960 5.27 5.27 5.27 0 0 0
10/08/2005
5.27
 8,230 5.32 5.32 5.27 0 0 0
09/08/2005
5.32
 9,370 5.32 5.36 5.32 0 0 0
08/08/2005
5.32
 11,380 5.38 5.38 5.32 0 0 0
05/08/2005
5.38
 5,050 5.38 5.38 5.38 0 0 0
04/08/2005
5.38
 8,700 5.32 5.38 5.32 0 0 0
03/08/2005
5.32
 2,320 5.32 5.32 5.32 0 0 0
02/08/2005
5.32
 1,770 5.32 5.38 5.32 0 0 0
01/08/2005
5.32
 200 5.38 5.38 5.32 0 0 0
29/07/2005
5.38
 39,580 5.25 5.38 5.16 0 0 0
28/07/2005
5.25
 7,110 5.26 5.26 5.25 0 0 0
27/07/2005
5.26
 2,440 5.31 5.31 5.26 0 0 0
26/07/2005
5.31
 2,700 5.32 5.32 5.31 0 0 0
25/07/2005
5.32
 3,200 5.32 5.32 5.32 0 0 0
22/07/2005
5.32
 2,900 5.38 5.38 5.32 0 0 0
21/07/2005
5.38
 11,210 5.43 5.43 5.38 0 0 0
20/07/2005
5.43
 4,800 5.43 5.43 5.43 0 0 0
19/07/2005
5.43
 0 5.43 5.43 5.43 0 0 0
18/07/2005
5.43
 1,300 5.43 5.43 5.43 0 0 0
15/07/2005
5.43
 400 5.43 5.43 5.43 0 0 0
14/07/2005
5.43
 1,500 5.43 5.48 5.43 0 0 0
13/07/2005
5.43
 5,720 5.43 5.43 5.38 0 0 0
12/07/2005
5.43
 1,500 5.43 5.43 5.43 0 0 0
11/07/2005
5.43
 2,140 5.43 5.43 5.43 0 0 0
08/07/2005
5.43
 2,960 5.38 5.43 5.38 0 0 0
07/07/2005
5.38
 690 5.43 5.43 5.38 0 0 0
06/07/2005
5.43
 100 5.43 5.43 5.43 0 0 0
05/07/2005
5.43
 2,650 5.48 5.48 5.43 0 0 0
04/07/2005
5.48
 30 5.43 5.48 5.43 0 0 0
01/07/2005
5.43
 2,500 5.43 5.43 5.43 0 0 0
30/06/2005
5.43
 10,020 5.48 5.48 5.43 0 0 0
29/06/2005
5.48
 13,150 5.38 5.48 5.38 0 0 0
28/06/2005
5.38
 6,710 5.38 5.38 5.38 0 0 0
27/06/2005
5.38
 4,350 5.43 5.43 5.38 0 0 0
24/06/2005
5.43
 1,020 5.43 5.48 5.43 0 0 0
23/06/2005
5.43
 1,020 5.43 5.48 5.43 0 0 0
22/06/2005
5.43
 3,810 5.43 5.43 5.43 0 0 0
21/06/2005
5.43
 5,850 5.43 5.48 5.43 0 0 0
20/06/2005
5.43
 910 5.48 5.54 5.43 0 0 0
17/06/2005
5.48
 1,400 5.48 5.48 5.48 0 0 0
16/06/2005
5.48
 5,740 5.48 5.48 5.48 0 0 0
15/06/2005
5.48
 12,220 5.48 5.48 5.48 0 0 0
14/06/2005
5.48
 7,120 5.48 5.48 5.48 0 0 0
13/06/2005
5.48
 2,580 5.54 5.54 5.48 0 0 0
10/06/2005
5.54
 7,300 5.54 5.54 5.54 0 0 0
09/06/2005
5.54
 1,940 5.54 5.54 5.54 0 0 0
08/06/2005
5.54
 1,550 5.54 5.54 5.54 0 0 0
07/06/2005
5.54
 16,140 5.54 5.59 5.54 0 0 0
06/06/2005
5.54
 2,520 5.54 5.54 5.54 0 0 0
03/06/2005
5.54
 1,740 5.54 5.54 5.54 0 0 0
02/06/2005
5.54
 1,310 5.54 5.59 5.54 0 0 0
01/06/2005
5.54
 320 5.54 5.54 5.54 0 0 0
31/05/2005
5.54
 2,440 5.59 5.59 5.54 0 0 0
30/05/2005
5.59
 8,430 5.59 5.59 5.54 0 0 0
27/05/2005
5.59
 8,060 5.54 5.59 5.54 0 0 0
26/05/2005
5.54
 7,950 5.54 5.54 5.54 0 0 0
25/05/2005: Cổ tức tiền mặt tỉ lệ: 12%
25/05/2005
5.54
 13,930 5.46 5.54 5.48 0 0 0
24/05/2005
5.46
 510 5.46 5.46 5.46 0 0 0
23/05/2005
5.46
 2,300 5.46 5.46 5.46 0 0 0
20/05/2005
5.46
 2,610 5.36 5.46 5.36 0 0 0
19/05/2005
5.36
 620 5.36 5.41 5.36 0 0 0
18/05/2005
5.36
 1,300 5.36 5.36 5.36 0 0 0
17/05/2005
5.36
 3,930 5.36 5.36 5.36 0 0 0
16/05/2005
5.36
 860 5.36 5.41 5.36 0 0 0
13/05/2005
5.36
 2,250 5.36 5.36 5.36 0 0 0
12/05/2005
5.36
 1,550 5.36 5.36 5.36 0 0 0
11/05/2005
5.36
 2,430 5.36 5.36 5.36 0 0 0
10/05/2005
5.36
 6,540 5.36 5.36 5.36 0 0 0
09/05/2005
5.36
 1,300 5.41 5.41 5.36 0 0 0
06/05/2005
5.41
 680 5.41 5.41 5.41 0 0 0
05/05/2005
5.41
 1,500 5.36 5.41 5.36 0 0 0
04/05/2005
5.36
 1,780 5.46 5.46 5.36 0 0 0
29/04/2005
5.46
 760 5.46 5.46 5.46 0 0 0
28/04/2005
5.46
 7,220 5.46 5.46 5.41 0 0 0
27/04/2005
5.46
 5,530 5.46 5.46 5.46 0 0 0
26/04/2005
5.46
 9,830 5.36 5.46 5.46 0 0 0
25/04/2005
5.36
 15,570 5.36 5.36 5.36 0 0 0
22/04/2005
5.36
 7,020 5.36 5.36 5.36 0 0 0
21/04/2005
5.36
 6,360 5.52 5.52 5.36 0 0 0
20/04/2005: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
20/04/2005
5.52
 5,490 5.35 5.57 5.52 0 0 0
19/04/2005
5.35
 8,250 5.35 5.35 5.35 0 0 0
18/04/2005
5.35
 2,370 5.45 5.45 5.35 0 0 0
15/04/2005
5.45
 1,460 5.35 5.45 5.40 0 0 0
14/04/2005
5.35
 500 5.35 5.35 5.35 0 0 0
13/04/2005
5.35
 2,110 5.50 5.50 5.30 0 0 0
12/04/2005
5.50
 120 5.30 5.50 5.50 0 0 0
11/04/2005
5.30
 2,000 5.30 5.30 5.30 0 0 0
08/04/2005
5.30
 1,100 5.30 5.40 5.30 0 0 0
07/04/2005
5.30
 3,030 5.30 5.30 5.30 0 0 0
06/04/2005
5.30
 20 5.30 5.50 5.30 0 0 0

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