CTCP Gemadept (gmd)

49.70
-1
(-1.97%)
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)
04/01/2024
37.28
 1,233,100 37.65 37.80 36.97 182,900 132,500 3.6
03/01/2024
37.44
 750,200 37.44 37.60 37.02 150,600 93,400 4.1
02/01/2024
37.28
 930,500 36.82 37.54 36.76 140,600 81,500 4.2
29/12/2023
36.66
 1,460,400 37.65 37.65 36.66 0 673,300 -47.8
28/12/2023
37.44
 1,437,100 37.34 38.12 37.23 19,700 510,300 -35.5
27/12/2023
37.34
 1,056,000 37.70 37.70 37.13 400 285,600 -20.5
26/12/2023
37.18
 1,166,200 37.96 38.38 37.18 0 485,400 -35.0
25/12/2023
37.96
 2,434,500 35.72 37.96 35.62 12,100 504,100 -35.4
22/12/2023
35.52
 378,000 35.36 35.72 35.36 50,000 93,600 -3.0
21/12/2023
35.36
 562,800 35.72 35.88 35.36 103,400 252,500 -10.2
20/12/2023
35.62
 617,400 35.62 35.88 35.26 62,500 87,900 -1.8
19/12/2023
35.62
 261,100 35.78 35.78 35.36 68,100 23,500 3.1
18/12/2023
35.62
 579,900 35.46 35.62 34.89 54,300 130,800 -5.2
15/12/2023
35.36
 697,900 35.46 35.57 34.89 14,600 153,700 -9.4
14/12/2023
35.46
 798,700 36.14 36.14 35.26 0 119,900 -8.2
13/12/2023
35.83
 634,400 36.71 36.71 35.83 59,400 104,300 -3.2
12/12/2023
36.71
 465,800 36.66 36.82 36.24 43,100 69,600 -1.9
11/12/2023
36.66
 643,800 36.61 36.92 36.45 220,500 57,700 11.4
08/12/2023
36.61
 588,900 36.40 36.66 35.62 127,200 77,000 3.5
07/12/2023
36.61
 949,000 36.66 36.66 35.62 154,000 43,200 7.7
06/12/2023
36.66
 731,000 36.61 37.02 36.14 269,500 220,500 3.4
05/12/2023
36.50
 948,300 36.92 37.28 36.14 62,500 155,800 -6.6
04/12/2023
36.71
 1,156,200 36.71 37.02 36.14 54,300 114,500 -4.3
01/12/2023
36.50
 622,700 36.56 36.66 35.93 260,300 129,700 9.1
30/11/2023
36.50
 412,200 36.40 36.82 36.09 140,700 24,200 8.1
29/11/2023
36.40
 704,200 35.62 36.40 35.10 290,500 69,200 15.2
28/11/2023
35.10
 914,800 34.84 35.52 34.74 148,300 212,200 -4.4
27/11/2023
34.84
 456,000 35.88 36.24 34.84 104,200 94,400 0.7
24/11/2023
35.83
 1,703,100 36.14 36.14 34.58 260,300 599,000 -23.1
23/11/2023
36.24
 870,700 36.66 36.66 36.14 458,400 126,000 23.2
22/11/2023
36.61
 498,800 36.40 36.87 36.14 80,200 123,500 -3.1
21/11/2023
36.40
 774,200 36.35 36.66 35.88 163,900 227,800 -4.4
20/11/2023
36.19
 608,200 35.88 36.66 35.88 120,100 102,900 1.2
17/11/2023
36.40
 1,054,100 36.56 37.39 36.40 220,800 2,300 15.5
16/11/2023
36.97
 646,800 36.97 37.70 36.87 0 0 0
15/11/2023
36.97
 995,300 37.70 38.12 36.82 237,500 310,600 -5.0
14/11/2023
36.92
 1,697,200 36.14 37.54 35.98 545,300 437,600 7.4
13/11/2023
35.67
 1,244,000 35.88 36.45 35.15 442,500 402,400 2.8
10/11/2023
35.83
 1,264,900 35.67 36.35 35.46 597,400 237,500 25.0
09/11/2023
35.72
 1,906,500 35.88 36.56 35.72 439,800 419,800 1.3
08/11/2023
35.26
 1,719,000 34.37 35.36 34.37 708,600 565,600 9.6
07/11/2023
34.37
 1,651,000 34.22 35.26 33.85 701,200 99,800 40.4
06/11/2023
34.32
 1,795,900 33.80 34.48 33.23 965,000 439,800 34.6
03/11/2023
33.80
 2,181,800 33.07 33.80 33.02 753,800 708,500 3.2
02/11/2023
33.02
 977,300 32.55 33.28 32.19 267,600 254,000 0.8
01/11/2023
32.14
 728,800 30.94 32.14 30.73 451,000 146,100 18.3
31/10/2023
30.68
 1,040,900 32.03 32.08 30.68 479,300 215,700 16.4
30/10/2023
31.46
 261,800 32.45 32.45 31.46 32,700 36,800 -0.2
27/10/2023
32.50
 1,075,100 30.68 32.50 30.37 398,000 206,900 11.6
26/10/2023
30.68
 2,659,300 31.51 31.56 29.85 1,095,400 134,400 56.8
25/10/2023
32.08
 631,800 31.82 32.66 31.62 41,200 171,300 -8.0
24/10/2023
31.93
 745,300 32.24 32.40 31.56 229,800 336,000 -6.5
23/10/2023
32.19
 753,500 32.50 33.23 31.77 3,100 63,000 -3.7
20/10/2023
33.28
 3,199,600 33.80 33.80 31.41 105,700 847,700 -45.7
19/10/2023
33.75
 1,060,700 33.90 34.63 33.28 383,500 82,700 19.6
18/10/2023
33.70
 2,750,200 33.85 34.27 32.76 233,100 54,700 11.6
17/10/2023
33.33
 1,482,600 34.37 35.26 33.33 273,400 105,800 11.0
16/10/2023
34.01
 1,065,000 34.42 34.68 34.01 1,200 64,400 -4.2
13/10/2023
34.37
 1,086,300 33.70 34.58 33.64 84,700 16,500 4.5
12/10/2023
34.06
 1,323,400 34.53 34.79 33.96 19,100 12,200 0.5
11/10/2023
34.48
 861,200 34.68 34.68 33.33 89,100 7,100 5.4
10/10/2023
34.42
 1,695,800 34.79 35.31 34.42 327,100 131,900 13.1
09/10/2023
34.37
 1,620,900 33.80 34.42 33.80 201,600 201,400 0.0
06/10/2023
33.80
 882,600 33.12 34.27 32.92 19,200 95,800 -5.0
05/10/2023
33.44
 1,234,900 33.96 34.27 33.12 154,900 358,300 -13.1
04/10/2023
33.33
 1,956,500 31.77 34.37 31.77 685,800 484,100 13.0
03/10/2023
32.50
 2,320,100 33.75 33.75 32.24 57,400 13,400 2.8
02/10/2023
33.96
 1,395,200 34.48 35.36 33.85 17,400 257,900 -16.1
29/09/2023
34.48
 1,406,800 34.48 34.94 33.59 128,000 348,300 -14.5
28/09/2023
34.22
 3,327,100 33.38 35.36 33.02 5,900 997,200 -65.6
27/09/2023
33.28
 1,675,300 31.77 33.28 31.41 376,200 208,200 10.2
26/09/2023
31.56
 1,236,600 31.04 32.29 31.04 197,200 9,300 11.5
25/09/2023
31.25
 1,880,300 32.76 33.44 31.25 714,900 244,200 29.3
22/09/2023
33.28
 2,135,700 33.02 33.49 32.60 409,500 406,500 0.1
21/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
21/09/2023
33.80
 1,508,800 33.44 33.85 33.12 157,900 96,800 3.9
20/09/2023
33.33
 1,784,600 32.98 33.79 32.78 565,200 266,000 19.9
19/09/2023
32.42
 2,703,900 32.98 33.23 32.17 557,500 765,300 -13.2
18/09/2023
31.87
 1,379,600 32.32 32.78 31.87 0 0 0
15/09/2023
32.27
 1,471,800 32.37 32.73 31.87 114,400 592,500 -30.6
14/09/2023
32.37
 1,916,300 33.53 33.94 32.17 140,700 557,500 -26.7
13/09/2023
33.08
 1,897,100 33.28 33.74 31.77 71,900 81,700 -0.6
12/09/2023
32.58
 1,410,100 32.17 32.58 31.77 0 114,400 -7.3
11/09/2023
31.87
 1,704,300 33.38 33.38 31.77 108,000 206,700 -6.2
08/09/2023
32.68
 2,434,000 32.22 33.79 31.77 0 71,900 -4.6
07/09/2023
32.22
 1,728,600 32.27 32.78 32.12 243,500 15,000 14.8
06/09/2023
32.27
 1,221,600 32.27 32.47 31.77 154,100 141,000 0.9
05/09/2023
32.07
 2,707,400 31.62 32.52 31.21 740,500 62,000 43.1
31/08/2023
31.62
 5,998,900 29.90 31.67 29.75 2,123,800 243,500 116.1
30/08/2023
29.60
 2,027,500 28.69 29.60 28.49 1,177,100 154,000 59.3
29/08/2023
28.49
 864,900 28.24 28.49 28.14 471,200 59,200 23.1
28/08/2023
27.99
 499,800 27.94 27.99 27.53 141,600 224,600 -4.5
25/08/2023
27.89
 506,100 27.99 28.04 27.28 66,800 147,500 -4.4
24/08/2023
27.99
 1,072,500 27.43 27.99 27.18 478,400 165,700 17.2
23/08/2023
27.23
 376,300 27.48 27.48 27.08 89,600 27,400 3.4
22/08/2023
27.23
 1,037,900 27.58 27.63 26.78 545,000 384,600 8.7
21/08/2023
27.33
 1,225,000 25.82 27.68 25.82 729,700 5,300 38.8
18/08/2023
26.32
 1,710,800 27.73 27.84 26.32 246,500 129,700 6.1
17/08/2023
27.84
 708,900 27.99 28.19 27.68 15,700 109,400 -5.2
16/08/2023
28.14
 580,200 28.24 28.34 28.09 106,500 26,300 4.5
15/08/2023
28.24
 630,100 28.24 28.44 27.94 700 127,800 -7.1

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