CTCP Gemadept (gmd)

78.40
0.20
(0.26%)
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
(2024-08-20) 		-4.60 -5.56% 16,494,200 -171,457 -13.7
76.40
83.40
78.20
2 tháng
(2024-07-22) 		0.20 0.26% 34,487,200 1,224,001 96.7
75.60
83.40
78.20
3 tháng
(2024-06-21) 		-3.02 -3.71% 63,091,800 2,545,231 209.8
75.60
83.40
78.20
6 tháng
(2024-03-25) 		2.15 2.82% 167,385,000 -448,151 -43.0
75.47
84.62
78.20
12 tháng
(2023-09-25) 		19.67 33.62% 325,523,600 2,000,745 120.6
57.46
84.62
78.20
24 tháng
(2022-09-30) 		33.98 76.85% 534,020,300 10,276,455 537.4
36.92
84.62
78.20
36 tháng
(2021-10-05) 		33.75 75.93% 1,130,561,700 29,328,222 1,478.2
36.92
84.62
78.20
60 tháng
(2019-10-16) 		56.78 265.08% 1,982,331,720 8,166,802 894.0
12.85
84.62
78.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
45.55
 2,602,300 46.98 46.98 45.51 24,300 76,400 -2.6
25/11/2021
46.98
 1,852,100 47.26 47.26 46.52 46,500 45,400 0.1
24/11/2021
47.26
 2,360,200 46.98 47.35 46.61 643,600 500 32.8
23/11/2021
46.98
 1,975,300 44.36 46.98 44.40 478,800 0 24.2
22/11/2021
44.36
 5,543,600 45.78 45.78 43.76 1,538,600 1,400 74.7
19/11/2021
45.78
 7,902,200 49.10 49.10 45.69 920,800 523,400 20.2
18/11/2021
49.10
 2,830,300 49.93 50.11 49.01 37,600 184,100 -7.9
17/11/2021
49.93
 2,856,600 50.76 50.85 49.84 320,200 453,200 -7.3
16/11/2021
50.76
 7,671,600 48.73 51.59 47.72 36,700 583,200 -29.9
15/11/2021
48.73
 3,786,500 48.55 49.56 48.36 301,000 1,800 16.0
12/11/2021
48.55
 4,570,800 49.29 49.29 47.90 414,200 296,100 6.2
11/11/2021
49.29
 4,234,800 50.02 50.21 48.82 208,300 1,000 11.1
10/11/2021
50.02
 2,920,000 50.21 50.57 49.56 30,700 3,300 1.5
09/11/2021
50.21
 8,318,100 48.09 50.57 48.64 233,700 566,300 -18.1
08/11/2021
48.09
 5,149,200 46.98 48.64 46.98 54,100 4,800 2.6
05/11/2021
46.98
 2,472,800 46.89 47.35 46.52 9,700 700 0.5
04/11/2021
46.89
 2,745,300 46.61 47.44 46.25 30,500 7,000 0.7
03/11/2021
46.61
 4,239,100 47.90 48.36 46.61 144,100 7,800 7.0
02/11/2021
47.90
 3,912,400 47.53 48.18 47.44 464,300 17,900 23.1
01/11/2021
47.53
 3,998,900 48.18 48.73 47.26 352,500 72,000 14.7
29/10/2021
48.18
 3,814,500 48.18 49.01 47.63 40,300 52,900 -0.7
28/10/2021
48.18
 6,615,400 47.07 48.55 46.98 84,900 10,000 3.8
27/10/2021
47.07
 4,309,800 46.43 47.44 46.52 131,900 10,900 6.2
26/10/2021
46.43
 2,020,100 46.06 46.98 45.46 106,100 1,600 5.2
25/10/2021
46.06
 3,030,000 45.78 47.26 45.32 155,100 152,700 0.1
22/10/2021
45.78
 3,895,500 46.15 46.25 45.42 0 152,000 -7.6
21/10/2021
46.15
 3,902,600 46.61 46.61 45.88 524,800 50,000 23.7
20/10/2021
46.61
 3,270,800 47.44 47.63 46.15 289,400 178,900 5.6
19/10/2021
47.44
 2,729,300 47.44 48.09 47.17 304,200 63,100 12.4
18/10/2021
47.44
 7,102,100 46.89 48.36 46.89 552,000 2,112,100 -80.9
15/10/2021
46.89
 2,379,200 47.17 47.63 46.61 463,500 394,000 3.6
14/10/2021
47.17
 4,930,100 46.52 47.90 46.34 671,400 1,264,400 -30.4
13/10/2021
46.52
 3,521,700 46.52 47.26 46.15 341,300 778,100 -22.1
12/10/2021
46.52
 4,179,100 46.98 46.98 46.06 318,200 1,392,300 -54.2
11/10/2021
46.98
 2,910,600 47.17 47.63 46.52 303,300 262,900 1.2
08/10/2021
47.17
 4,968,600 45.78 47.90 46.06 315,700 805,700 -24.9
07/10/2021
45.78
 3,768,400 44.22 45.92 44.22 264,300 776,900 -25.2
06/10/2021
44.22
 2,581,600 44.45 44.86 43.94 26,900 901,700 -42.2
05/10/2021
44.45
 3,092,800 45.42 45.42 44.45 245,700 806,200 -27.2
04/10/2021
45.42
 2,609,100 44.86 46.34 44.86 397,000 645,000 -12.3
01/10/2021
44.86
 1,634,600 45.69 46.01 44.68 668,885 1,204,985 -26.4
30/09/2021
45.69
 1,232,100 44.82 46.25 44.86 43,600 0 2.2
29/09/2021
44.82
 1,367,100 45.14 45.14 44.36 513,500 492,500 1.0
28/09/2021
45.14
 1,999,000 43.85 45.19 43.30 392,100 100 18.9
27/09/2021
43.85
 2,045,500 45.14 45.78 43.85 414,300 59,400 17.3
24/09/2021
45.14
 3,742,600 46.25 46.25 44.22 1,244,900 218,900 50.5
23/09/2021
46.25
 2,085,500 46.25 46.89 45.88 201,200 600 10.1
22/09/2021
46.25
 2,261,500 45.88 46.43 45.78 520,200 203,300 15.8
21/09/2021
45.88
 5,013,100 46.89 47.17 45.60 147,400 272,100 -6.2
20/09/2021
46.89
 3,815,300 48.46 48.82 46.80 11,800 6,200 0.3
17/09/2021
48.46
 1,842,900 48.73 49.19 48.27 9,500 400 0.5
16/09/2021
48.73
 4,854,000 47.35 48.82 47.17 654,900 27,600 32.5
15/09/2021
47.35
 1,554,100 47.35 47.90 46.98 202,300 8,600 10.0
14/09/2021
47.35
 1,919,700 47.90 48.36 46.98 436,700 133,400 15.7
13/09/2021
47.90
 4,764,600 46.98 48.36 45.92 209,700 66,200 7.5
10/09/2021
46.98
 2,028,000 47.35 47.63 46.80 98,200 55,200 2.2
09/09/2021
47.35
 2,460,200 46.52 47.81 46.61 61,300 264,400 -10.5
08/09/2021
46.52
 2,841,100 46.80 47.81 46.25 438,000 343,800 4.8
07/09/2021
46.80
 6,740,700 48.55 48.55 46.80 450,300 281,500 8.7
06/09/2021
48.55
 4,099,300 48.82 49.75 48.27 37,300 171,100 -7.1
01/09/2021
48.82
 5,790,600 47.53 49.93 47.35 70,500 59,500 0.6
31/08/2021
47.53
 5,871,200 47.72 48.46 47.26 698,100 598,100 5.2
30/08/2021
47.72
 3,434,300 47.07 48.09 46.98 43,400 67,000 -1.2
27/08/2021
47.07
 4,565,800 46.98 47.90 46.34 161,500 755,000 -30.3
26/08/2021
46.98
 10,599,400 44.13 47.17 44.40 426,800 1,356,800 -47.4
25/08/2021
44.13
 2,512,600 43.25 44.17 42.93 608,300 446,500 7.6
24/08/2021
43.25
 4,011,500 43.57 44.40 43.16 120,400 1,435,400 -62.0
23/08/2021
43.57
 3,640,400 43.62 44.63 43.11 141,000 494,000 -16.9
20/08/2021
43.62
 5,276,400 43.34 44.45 42.47 98,200 570,200 -22.3
19/08/2021
43.34
 3,645,200 44.03 44.22 43.34 2,800 767,600 -36.3
18/08/2021
44.03
 3,458,900 44.40 44.68 43.76 267,500 702,200 -20.9
17/08/2021
44.40
 2,787,200 44.91 44.91 43.30 281,600 154,300 6.1
16/08/2021
44.91
 3,635,000 45.14 46.25 44.54 249,800 386,800 -6.7
13/08/2021: Cổ tức tiền mặt tỉ lệ: 12%
13/08/2021
45.14
 4,997,000 43.39 45.14 42.38 1,044,100 212,500 40.3
12/08/2021
43.39
 6,291,200 44.42 45.10 43.12 940,100 6,100 45.6
11/08/2021
44.42
 6,203,300 45.37 46.35 44.42 6,200 744,300 -37.6
10/08/2021
45.37
 6,002,400 44.11 45.81 43.84 887,800 929,000 -2.3
09/08/2021
44.11
 3,157,500 43.39 44.42 43.39 96,500 511,400 -20.3
06/08/2021
43.39
 5,999,000 42.54 44.24 42.18 71,000 16,500 2.6
05/08/2021
42.54
 2,653,200 42.27 43.21 41.77 75,100 88,600 -0.6
04/08/2021
42.27
 4,266,000 42.85 43.07 42.09 158,000 222,700 -3.0
03/08/2021
42.85
 5,214,300 42.49 43.57 42.04 407,300 352,400 2.5
02/08/2021
42.49
 4,890,600 41.41 43.39 41.14 118,400 238,000 -5.7
30/07/2021
41.41
 4,955,500 40.56 42.22 40.60 226,100 327,000 -4.7
29/07/2021
40.56
 3,482,700 39.62 40.96 39.48 137,800 306,100 -7.6
28/07/2021
39.62
 1,796,100 40.25 40.33 39.57 2,700 233,300 -10.2
27/07/2021
40.25
 3,947,300 40.25 40.87 40.07 445,500 65,900 17.1
26/07/2021
40.25
 5,618,100 38.18 40.65 37.64 244,400 55,500 8.4
23/07/2021
38.18
 2,891,100 39.17 39.26 38.18 59,300 109,200 -2.1
22/07/2021
39.17
 2,376,700 38.72 39.66 38.27 257,000 14,400 10.6
21/07/2021
38.72
 2,536,300 38.09 38.81 38.00 322,400 203,200 5.1
20/07/2021
38.09
 2,374,900 37.46 38.18 36.56 62,600 555,000 -20.6
19/07/2021
37.46
 4,987,200 37.01 38.81 35.57 72,800 34,800 1.6
16/07/2021
37.01
 1,746,600 36.29 37.19 36.47 100,100 131,300 -1.3
15/07/2021
36.29
 1,346,500 35.21 36.38 34.68 36,700 52,500 -0.6
14/07/2021
35.21
 2,195,000 35.66 36.38 34.77 369,600 134,900 9.4
13/07/2021
35.66
 1,667,800 34.86 35.84 34.90 314,700 4,600 12.2
12/07/2021
34.86
 4,660,500 35.93 35.93 33.69 594,900 76,400 19.9
09/07/2021
35.93
 3,335,500 37.59 37.64 35.48 82,900 45,900 1.5
08/07/2021
37.59
 2,557,500 37.64 38.49 37.28 17,800 72,200 -2.1

Chính sách bảo mật | Điều khoản sử dụng |