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)
12/01/2024
54.83
 1,620,500 55.77 55.77 54.21 389,100 269,900 8.3
11/01/2024
55.77
 813,500 56.16 56.16 55.22 117,800 310,200 -13.7
10/01/2024
55.85
 1,487,600 55.93 57.49 55.46 313,600 134,800 12.8
09/01/2024
55.93
 750,500 56.32 56.39 55.61 308,800 28,300 20.1
08/01/2024
55.93
 647,900 55.54 56.16 55.30 42,600 59,000 -1.2
05/01/2024
55.46
 780,500 55.69 55.85 55.30 65,400 125,700 -4.3
04/01/2024
55.93
 1,233,100 56.47 56.71 55.46 182,900 132,500 3.6
03/01/2024
56.16
 750,200 56.16 56.39 55.54 150,600 93,400 4.1
02/01/2024
55.93
 930,500 55.22 56.32 55.15 140,600 81,500 4.2
01/01/2024
54.99
 1,460,400 56.47 56.47 54.99 0 673,300 -47.8
29/12/2023
54.99
 1,460,400 56.47 56.47 54.99 0 673,300 -47.8
28/12/2023
56.16
 1,437,100 56.00 57.17 55.85 19,700 510,300 -35.5
27/12/2023
56.00
 1,056,000 56.55 56.55 55.69 400 285,600 -20.5
26/12/2023
55.77
 1,166,200 56.94 57.56 55.77 0 485,400 -35.0
25/12/2023
56.94
 2,434,500 53.59 56.94 53.43 12,100 504,100 -35.4
22/12/2023
53.27
 378,000 53.04 53.59 53.04 50,000 93,600 -3.0
21/12/2023
53.04
 562,800 53.59 53.82 53.04 103,400 252,500 -10.2
20/12/2023
53.43
 617,400 53.43 53.82 52.88 62,500 87,900 -1.8
19/12/2023
53.43
 261,100 53.66 53.66 53.04 68,100 23,500 3.1
18/12/2023
53.43
 579,900 53.20 53.43 52.34 54,300 130,800 -5.2
15/12/2023
53.04
 697,900 53.20 53.35 52.34 14,600 153,700 -9.4
14/12/2023
53.20
 798,700 54.21 54.21 52.88 0 119,900 -8.2
13/12/2023
53.74
 634,400 55.07 55.07 53.74 59,400 104,300 -3.2
12/12/2023
55.07
 465,800 54.99 55.22 54.37 43,100 69,600 -1.9
11/12/2023
54.99
 643,800 54.91 55.38 54.68 220,500 57,700 11.4
08/12/2023
54.91
 588,900 54.60 54.99 53.43 127,200 77,000 3.5
07/12/2023
54.91
 949,000 54.99 54.99 53.43 154,000 43,200 7.7
06/12/2023
54.99
 731,000 54.91 55.54 54.21 269,500 220,500 3.4
05/12/2023
54.76
 948,300 55.38 55.93 54.21 62,500 155,800 -6.6
04/12/2023
55.07
 1,156,200 55.07 55.54 54.21 54,300 114,500 -4.3
01/12/2023
54.76
 622,700 54.83 54.99 53.90 260,300 129,700 9.1
30/11/2023
54.76
 412,200 54.60 55.22 54.13 140,700 24,200 8.1
29/11/2023
54.60
 704,200 53.43 54.60 52.65 290,500 69,200 15.2
28/11/2023
52.65
 914,800 52.26 53.27 52.10 148,300 212,200 -4.4
27/11/2023
52.26
 456,000 53.82 54.37 52.26 104,200 94,400 0.7
24/11/2023
53.74
 1,703,100 54.21 54.21 51.87 260,300 599,000 -23.1
23/11/2023
54.37
 870,700 54.99 54.99 54.21 458,400 126,000 23.2
22/11/2023
54.91
 498,800 54.60 55.30 54.21 80,200 123,500 -3.1
21/11/2023
54.60
 774,200 54.52 54.99 53.82 163,900 227,800 -4.4
20/11/2023
54.29
 608,200 53.82 54.99 53.82 120,100 102,900 1.2
17/11/2023
54.60
 1,054,100 54.83 56.08 54.60 220,800 2,300 15.5
16/11/2023
55.46
 646,800 55.46 56.55 55.30 0 0 0
15/11/2023
55.46
 995,300 56.55 57.17 55.22 237,500 310,600 -5.0
14/11/2023
55.38
 1,697,200 54.21 56.32 53.98 545,300 437,600 7.4
13/11/2023
53.51
 1,244,000 53.82 54.68 52.73 442,500 402,400 2.8
10/11/2023
53.74
 1,264,900 53.51 54.52 53.20 597,400 237,500 25.0
09/11/2023
53.59
 1,906,500 53.82 54.83 53.59 439,800 419,800 1.3
08/11/2023
52.88
 1,719,000 51.56 53.04 51.56 708,600 565,600 9.6
07/11/2023
51.56
 1,651,000 51.32 52.88 50.78 701,200 99,800 40.4
06/11/2023
51.48
 1,795,900 50.70 51.71 49.84 965,000 439,800 34.6
03/11/2023
50.70
 2,181,800 49.61 50.70 49.53 753,800 708,500 3.2
02/11/2023
49.53
 977,300 48.83 49.92 48.28 267,600 254,000 0.8
01/11/2023
48.20
 728,800 46.41 48.20 46.10 451,000 146,100 18.3
31/10/2023
46.02
 1,040,900 48.05 48.13 46.02 479,300 215,700 16.4
30/10/2023
47.19
 261,800 48.67 48.67 47.19 32,700 36,800 -0.2
27/10/2023
48.75
 1,075,100 46.02 48.75 45.55 398,000 206,900 11.6
26/10/2023
46.02
 2,659,300 47.27 47.35 44.77 1,095,400 134,400 56.8
25/10/2023
48.13
 631,800 47.74 48.98 47.42 41,200 171,300 -8.0
24/10/2023
47.89
 745,300 48.36 48.59 47.35 229,800 336,000 -6.5
23/10/2023
48.28
 753,500 48.75 49.84 47.66 3,100 63,000 -3.7
20/10/2023
49.92
 3,199,600 50.70 50.70 47.11 105,700 847,700 -45.7
19/10/2023
50.62
 1,060,700 50.86 51.95 49.92 383,500 82,700 19.6
18/10/2023
50.54
 2,750,200 50.78 51.40 49.14 233,100 54,700 11.6
17/10/2023
50.00
 1,482,600 51.56 52.88 50.00 273,400 105,800 11.0
16/10/2023
51.01
 1,065,000 51.64 52.03 51.01 1,200 64,400 -4.2
13/10/2023
51.56
 1,086,300 50.54 51.87 50.47 84,700 16,500 4.5
12/10/2023
51.09
 1,323,400 51.79 52.18 50.93 19,100 12,200 0.5
11/10/2023
51.71
 861,200 52.03 52.03 50.00 89,100 7,100 5.4
10/10/2023
51.64
 1,695,800 52.18 52.96 51.64 327,100 131,900 13.1
09/10/2023
51.56
 1,620,900 50.70 51.64 50.70 201,600 201,400 -0.0
06/10/2023
50.70
 882,600 49.69 51.40 49.37 19,200 95,800 -5.0
05/10/2023
50.15
 1,234,900 50.93 51.40 49.69 154,900 358,300 -13.1
04/10/2023
50.00
 1,956,500 47.66 51.56 47.66 685,800 484,100 13.0
03/10/2023
48.75
 2,320,100 50.62 50.62 48.36 57,400 13,400 2.8
02/10/2023
50.93
 1,395,200 51.71 53.04 50.78 17,400 257,900 -16.1
29/09/2023
51.71
 1,406,800 51.71 52.42 50.39 128,000 348,300 -14.5
28/09/2023
51.32
 3,327,100 50.08 53.04 49.53 5,900 997,200 -65.6
27/09/2023
49.92
 1,675,300 47.66 49.92 47.11 376,200 208,200 10.2
26/09/2023
47.35
 1,236,600 46.57 48.44 46.57 197,200 9,300 11.5
25/09/2023
46.88
 1,880,300 49.14 50.15 46.88 714,900 244,200 29.3
22/09/2023
49.92
 2,135,700 49.53 50.23 48.91 409,500 406,500 0.1
21/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
21/09/2023
50.70
 1,508,800 50.15 50.78 49.69 157,900 96,800 3.9
20/09/2023
50.00
 1,784,600 49.47 50.68 49.17 565,200 266,000 19.9
19/09/2023
48.64
 2,703,900 49.47 49.85 48.26 557,500 765,300 -13.2
18/09/2023
47.80
 1,379,600 48.48 49.17 47.80 0 0 0
15/09/2023
48.41
 1,471,800 48.56 49.09 47.80 114,400 592,500 -30.6
14/09/2023
48.56
 1,916,300 50.30 50.91 48.26 140,700 557,500 -26.7
13/09/2023
49.62
 1,897,100 49.92 50.60 47.65 71,900 81,700 -0.6
12/09/2023
48.86
 1,410,100 48.26 48.86 47.65 0 114,400 -7.3
11/09/2023
47.80
 1,704,300 50.07 50.07 47.65 108,000 206,700 -6.2
08/09/2023
49.01
 2,434,000 48.33 50.68 47.65 0 71,900 -4.6
07/09/2023
48.33
 1,728,600 48.41 49.17 48.18 243,500 15,000 14.8
06/09/2023
48.41
 1,221,600 48.41 48.71 47.65 154,100 141,000 0.9
05/09/2023
48.11
 2,707,400 47.43 48.79 46.82 740,500 62,000 43.1
04/09/2023
39.71
 470,900 39.33 39.86 39.18 33,700 0 1.8
01/09/2023
35.78
 268,900 35.40 35.85 35.40 0 0 1.0
31/08/2023
47.43
 5,998,900 44.85 47.50 44.63 2,123,800 243,500 116.1
30/08/2023
44.40
 2,027,500 43.04 44.40 42.74 1,177,100 154,000 59.3
29/08/2023
42.74
 864,900 42.36 42.74 42.21 471,200 59,200 23.1
28/08/2023
41.98
 499,800 41.90 41.98 41.30 141,600 224,600 -4.5

Chính sách bảo mật | Điều khoản sử dụng |