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)
18/10/2024
57.51
 1,263,700 58.47 58.79 57.51 10,000 258,500 -18.1
17/10/2024
58.55
 1,498,400 60.23 60.23 58.39 194,700 554,000 -26.5
16/10/2024
60.15
 601,200 60.15 60.39 60.07 2,400 193,400 -14.4
15/10/2024
60.55
 779,400 61.19 61.43 60.47 30,300 375,300 -26.1
14/10/2024
60.95
 464,800 62.08 62.08 60.87 20,900 22,300 -0.1
11/10/2024
61.51
 367,900 61.59 61.67 61.35 145,200 55,600 6.9
10/10/2024
61.35
 609,100 60.63 61.43 60.63 277,100 60,200 16.6
09/10/2024
60.47
 332,500 60.47 60.87 60.31 18,000 22,800 -0.4
08/10/2024
60.31
 783,300 61.27 61.35 60.31 10,200 321,300 -23.6
07/10/2024
61.19
 366,100 61.51 61.76 60.87 100 7,700 -0.6
04/10/2024
61.51
 307,800 62.00 62.24 61.51 2,600 126,000 -9.5
03/10/2024
62.00
 476,900 62.48 62.48 61.59 100,600 2,400 7.6
02/10/2024
62.32
 810,100 61.84 62.96 61.84 16,000 294,800 -21.7
01/10/2024
62.00
 572,500 62.24 62.56 62.00 1,200 133,800 -10.3
30/09/2024
62.48
 1,178,100 62.88 62.88 61.35 19,600 682,300 -51.1
27/09/2024
62.88
 565,000 62.96 63.20 62.32 17,200 121,100 -8.1
26/09/2024
63.20
 450,200 63.28 63.44 62.96 114,100 112,500 0.1
25/09/2024
63.28
 577,000 63.44 63.60 62.64 76,800 213,000 -10.7
24/09/2024
63.28
 209,400 62.80 63.36 62.80 81,500 700 6.4
23/09/2024
63.28
 525,200 62.48 63.28 62.32 187,800 0 14.7
20/09/2024
62.80
 679,000 62.56 63.12 62.56 118,400 1,300 9.2
19/09/2024
62.64
 450,000 62.32 62.64 62.32 133,900 139,400 -0.4
18/09/2024
62.32
 763,500 62.40 62.48 61.92 383,800 500 29.8
17/09/2024
61.51
 439,300 61.19 61.76 61.03 102,200 117,800 -1.2
16/09/2024
61.19
 888,900 61.84 62.00 61.19 36,400 210,100 -13.3
13/09/2024
61.84
 311,200 62.16 62.48 61.76 78,400 135,400 -4.4
12/09/2024
62.08
 888,600 61.92 62.32 61.76 394,000 374,400 1.5
11/09/2024
61.76
 421,800 62.00 62.08 61.59 128,000 159,100 -2.4
10/09/2024
61.92
 1,048,000 61.84 62.32 61.84 590,800 252,700 26.2
09/09/2024
61.92
 614,700 62.40 62.40 61.76 162,900 172,600 -0.7
06/09/2024
62.48
 677,700 62.48 63.04 61.84 189,000 286,400 -7.5
05/09/2024
63.12
 1,939,700 63.44 63.44 61.43 167,200 547,500 -29.5
04/09/2024
63.28
 986,800 64.40 64.40 62.72 67,900 227,000 -12.5
03/09/2024
62.72
 2,473,400 64.08 64.64 62.64 289,012 301,620 -0.7
02/09/2024
55.67
 1,059,600 55.43 56.31 55.35 62,200 234,000 -12.0
30/08/2024
64.48
 436,800 64.64 64.88 64.16 33,200 69,100 -2.9
29/08/2024
64.24
 708,000 64.24 64.40 64.08 305,800 156,900 11.9
28/08/2024
64.24
 629,700 64.56 65.12 64.16 1,100 192,400 -15.4
27/08/2024
64.32
 819,600 64.88 65.36 64.08 34,200 49,500 -1.2
26/08/2024
64.96
 981,300 66.40 66.40 64.88 3,000 99,100 -7.8
23/08/2024
65.92
 858,200 66.16 66.32 65.28 77,400 74,400 0.3
22/08/2024
66.40
 714,300 66.80 66.88 65.92 101,500 50,100 4.3
21/08/2024
66.80
 1,080,400 66.72 66.96 65.92 91,400 101,300 -0.8
20/08/2024
66.32
 835,700 66.32 66.72 65.52 20,400 18,800 0.1
19/08/2024
66.32
 2,589,600 64.08 67.36 64.00 261,800 192,200 5.7
16/08/2024
63.92
 676,400 63.76 64.48 63.28 17,600 34,700 -1.4
15/08/2024
63.44
 699,900 63.20 63.92 62.48 385,700 18,400 28.9
14/08/2024
63.12
 707,700 63.28 63.28 62.24 502,600 176,900 25.5
13/08/2024
62.96
 220,700 63.52 63.60 62.72 65,400 19,400 3.6
12/08/2024
63.28
 563,300 62.40 63.92 62.08 152,700 58,600 7.4
09/08/2024
61.76
 693,900 61.51 62.32 61.03 365,300 289,900 5.8
08/08/2024
61.27
 446,100 60.71 61.35 60.39 80,400 112,000 -2.4
07/08/2024
61.11
 485,000 61.59 61.67 60.55 201,600 179,900 1.7
06/08/2024
61.67
 786,400 60.23 61.67 60.15 174,500 301,800 -9.8
05/08/2024
60.55
 1,116,000 63.12 63.84 60.55 54,200 414,200 -27.8
02/08/2024
64.88
 1,278,400 61.11 64.88 61.11 184,600 46,900 10.9
01/08/2024
63.20
 1,052,000 63.92 63.92 62.72 360,200 25,000 26.5
31/07/2024
64.08
 796,900 63.28 64.08 62.88 164,200 6,100 12.5
30/07/2024
63.28
 472,400 62.88 63.44 62.88 1,400 7,000 -0.4
29/07/2024
63.28
 271,800 63.36 63.68 63.04 1,400 7,000 -0.4
26/07/2024
63.28
 643,300 62.24 63.28 62.00 330,400 90,000 18.8
25/07/2024
62.24
 414,800 61.67 62.24 61.59 47,200 5,900 3.2
24/07/2024
62.40
 1,358,400 59.83 62.64 59.83 278,800 105,300 13.2
23/07/2024
61.35
 954,700 62.48 62.48 61.19 88,300 243,500 -11.9
22/07/2024
62.48
 1,765,300 62.64 62.64 61.03 227,200 362,000 -10.5
19/07/2024
63.12
 1,300,000 63.52 64.24 62.16 137,300 414,200 -21.6
18/07/2024
64.00
 1,350,700 64.08 64.88 62.96 223,900 311,100 -6.9
17/07/2024
64.88
 2,020,200 65.28 65.28 60.71 269,800 340,100 -5.4
16/07/2024
65.12
 816,600 65.20 65.44 64.88 397,700 45,300 28.7
15/07/2024: Cổ tức tiền mặt tỉ lệ: 22%
15/07/2024
65.12
 850,000 66.08 66.08 65.04 700 224,000 -18.2
12/07/2024
65.52
 1,043,300 65.36 65.75 64.90 210,300 20,200 16.0
11/07/2024
65.29
 781,800 65.68 66.07 65.29 241,300 21,800 18.5
10/07/2024
65.60
 1,231,800 66.38 66.46 65.52 289,600 20,500 22.8
09/07/2024
66.30
 2,350,200 65.60 66.61 64.82 538,800 49,800 41.3
08/07/2024
65.52
 1,649,700 65.52 65.75 64.12 357,900 196,600 13.5
05/07/2024
65.21
 1,861,800 64.58 65.21 63.96 579,900 154,100 35.2
04/07/2024
63.96
 726,100 64.51 64.58 63.96 61,100 30,800 2.5
03/07/2024
64.12
 1,199,800 63.65 64.27 63.49 272,300 66,200 16.9
02/07/2024
63.57
 1,464,200 64.04 64.82 63.57 219,800 408,600 -15.5
01/07/2024
63.96
 1,183,200 64.74 64.74 63.80 189,500 537,600 -28.6
28/06/2024
64.74
 1,658,000 65.21 65.68 64.35 96,500 26,200 5.8
27/06/2024
65.05
 986,700 65.13 65.13 64.35 55,000 21,200 2.8
26/06/2024
65.52
 2,136,100 64.74 65.91 63.96 637,900 474,300 13.5
25/06/2024
64.74
 1,088,700 63.96 65.68 63.80 199,500 157,499 3.4
24/06/2024
63.96
 1,928,800 64.82 65.29 63.88 101,100 138,900 -3.1
21/06/2024
65.05
 976,900 65.13 65.91 64.97 149,300 46,100 8.6
20/06/2024
64.90
 999,900 65.13 65.44 64.82 130,301 5,700 10.4
19/06/2024
65.13
 1,355,100 65.21 66.30 65.05 31,400 130,800 -8.4
18/06/2024
65.21
 857,000 65.52 65.60 65.21 137,500 146,810 -0.8
17/06/2024
65.36
 1,105,100 64.82 66.22 64.74 258,500 4,800 21.3
14/06/2024
64.74
 2,064,400 66.14 66.92 64.74 96,700 56,300 3.3
13/06/2024
66.30
 1,022,100 66.92 66.92 66.07 0 0 0
12/06/2024
66.85
 1,712,400 66.69 67.00 65.75 71,100 115,500 -3.7
11/06/2024
67.08
 1,904,600 67.86 68.09 66.38 482,700 327,400 13.3
10/06/2024
67.78
 3,773,300 65.52 68.48 65.52 39,900 45,900 -0.5
07/06/2024
65.05
 2,036,800 65.52 66.30 64.66 400 776,600 -64.8
06/06/2024
65.52
 1,851,700 66.22 66.22 64.04 7,527 15,840 -0.7
05/06/2024
65.52
 1,702,700 66.30 66.46 65.52 363,500 100 30.8
04/06/2024
65.91
 2,560,800 65.36 66.69 64.90 202,700 28,800 14.6
03/06/2024
64.97
 1,669,500 65.91 65.91 64.74 12,700 421,200 -34.2

Chính sách bảo mật | Điều khoản sử dụng |