CTCP Gemadept (gmd)

65
1.30
(2.04%)
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
(2024-10-21) 		2.98 4.90% 32,811,200 2,028,144 128.1
60.72
66.60
63.70
2 tháng
(2024-09-23) 		-3.58 -5.32% 45,549,800 -203,256 -40.7
60.72
67.28
63.70
3 tháng
(2024-08-22) 		-6.90 -9.78% 60,806,900 -400,156 -56.1
60.72
70.60
63.70
6 tháng
(2024-05-24) 		-5.55 -8.02% 144,156,500 982,971 58.7
60.72
72.07
63.70
12 tháng
(2023-11-27) 		8.13 14.63% 308,128,500 -614,833 -62.9
55.57
72.07
63.70
24 tháng
(2022-12-01) 		26.46 71.06% 541,073,200 4,759,649 283.9
35.87
72.07
63.70
36 tháng
(2021-12-06) 		26.51 71.29% 1,012,879,500 31,164,444 1,561.7
31.45
72.07
63.70
60 tháng
(2019-12-17) 		46.50 270.39% 2,016,063,300 8,411,274 892.8
10.94
72.07
63.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
65
 994,000 63.10 65 62.60 423,900 668,900 -14.1
20/11/2024
63.70
 1,198,500 63.30 64 61.60 120,500 305,700 -11.7
19/11/2024
63.80
 1,721,100 64.60 64.60 61.60 201,600 272,300 -4.4
18/11/2024
64.60
 1,142,900 65.50 65.50 63.40 104,300 133,000 -1.8
15/11/2024
65.80
 816,300 66.30 66.50 65.10 3,802 108,000 -6.8
14/11/2024
66.60
 2,481,700 65.40 67.70 65.30 108,532 59,900 3.2
13/11/2024
65.80
 729,800 65.90 65.90 64.80 133,810 137,500 -0.2
12/11/2024
65.90
 1,223,000 65.80 66 64.80 214,500 305,900 -5.9
11/11/2024
65.80
 2,053,200 64.10 65.90 64 505,000 108,500 26.0
08/11/2024
64.60
 636,600 65.10 65.20 64.50 100 24,900 -1.6
07/11/2024
65
 1,328,800 65.10 65.40 64.50 277,900 231,400 3.0
06/11/2024
64.50
 994,800 64 64.80 63.80 0 0 0
05/11/2024
63.90
 779,800 64 64.30 63.40 108,900 157,500 -3.1
04/11/2024
64.30
 950,600 64.90 64.90 62.80 53,000 216,500 -10.3
01/11/2024
64.20
 3,482,200 65.30 66 64.20 263,500 340,700 -4.6
31/10/2024
65.30
 1,353,100 65.10 65.60 64.20 102,000 108,900 -0.4
30/10/2024
65.10
 1,103,300 65.10 65.90 64.60 307,400 53,000 16.6
29/10/2024
65
 5,257,000 62.50 65.50 62.40 2,965,600 263,500 171.2
28/10/2024
62.50
 412,200 62.80 62.80 62.20 9,500 102,000 -5.8
25/10/2024
62.70
 731,500 62.60 63 62 17,200 108,200 -5.7
24/10/2024
62.80
 967,300 62.30 62.80 61.70 336,200 427,600 -5.7
23/10/2024
62.80
 597,900 62.80 62.80 61.80 4,000 20,900 -1.1
22/10/2024: Quyền mua cổ phiếu: 3/1 Giá: 29 (Volume + 33.33%, Ratio=0.33)
22/10/2024
62.80
 891,100 61.30 63 61.30 11,200 17,300 -0.4
21/10/2024
60.72
 1,958,500 61.15 61.32 59.87 189,800 507,000 -22.5
18/10/2024
61.15
 1,263,700 62.17 62.51 61.15 10,000 258,500 -18.1
17/10/2024
62.26
 1,498,400 64.05 64.05 62.09 194,700 554,000 -26.5
16/10/2024
63.96
 601,200 63.96 64.22 63.88 2,400 193,400 -14.4
15/10/2024
64.39
 779,400 65.07 65.32 64.30 30,300 375,300 -26.1
14/10/2024
64.81
 464,800 66.01 66.01 64.73 20,900 22,300 -0.1
11/10/2024
65.41
 367,900 65.49 65.58 65.24 145,200 55,600 6.9
10/10/2024
65.24
 609,100 64.47 65.32 64.47 277,100 60,200 16.6
09/10/2024
64.30
 332,500 64.30 64.73 64.13 18,000 22,800 -0.4
08/10/2024
64.13
 783,300 65.15 65.24 64.13 10,200 321,300 -23.6
07/10/2024
65.07
 366,100 65.41 65.66 64.73 100 7,700 -0.6
04/10/2024
65.41
 307,800 65.92 66.18 65.41 2,600 126,000 -9.5
03/10/2024
65.92
 476,900 66.43 66.43 65.49 100,600 2,400 7.6
02/10/2024
66.26
 810,100 65.75 66.94 65.75 16,000 294,800 -21.7
01/10/2024
65.92
 572,500 66.18 66.52 65.92 1,200 133,800 -10.3
30/09/2024
66.43
 1,178,100 66.86 66.86 65.24 19,600 682,300 -51.1
27/09/2024
66.86
 565,000 66.94 67.20 66.26 17,200 121,100 -8.1
26/09/2024
67.20
 450,200 67.28 67.45 66.94 114,100 112,500 0.1
25/09/2024
67.28
 577,000 67.45 67.62 66.60 76,800 213,000 -10.7
24/09/2024
67.28
 209,400 66.77 67.37 66.77 81,500 700 6.4
23/09/2024
67.28
 525,200 66.43 67.28 66.26 187,800 0 14.7
20/09/2024
66.77
 679,000 66.52 67.11 66.52 118,400 1,300 9.2
19/09/2024
66.60
 450,000 66.26 66.60 66.26 133,900 139,400 -0.4
18/09/2024
66.26
 763,500 66.35 66.43 65.83 383,800 500 29.8
17/09/2024
65.41
 439,300 65.07 65.66 64.90 102,200 117,800 -1.2
16/09/2024
65.07
 888,900 65.75 65.92 65.07 36,400 210,100 -13.3
13/09/2024
65.75
 311,200 66.09 66.43 65.66 78,400 135,400 -4.4
12/09/2024
66.01
 888,600 65.83 66.26 65.66 394,000 374,400 1.5
11/09/2024
65.66
 421,800 65.92 66.01 65.49 128,000 159,100 -2.4
10/09/2024
65.83
 1,048,000 65.75 66.26 65.75 590,800 252,700 26.2
09/09/2024
65.83
 614,700 66.35 66.35 65.66 0 0 0
06/09/2024
66.43
 677,700 66.43 67.03 65.75 189,000 286,400 -7.5
05/09/2024
67.11
 1,939,700 67.45 67.45 65.32 167,200 547,500 -29.5
04/09/2024
67.28
 986,800 68.48 68.48 66.69 67,900 227,000 -12.5
30/08/2024
68.56
 436,800 68.73 68.99 68.22 33,200 69,100 -2.9
29/08/2024
68.30
 708,000 68.30 68.48 68.13 305,800 156,900 11.9
28/08/2024
68.30
 629,700 68.65 69.24 68.22 1,100 192,400 -15.4
27/08/2024
68.39
 819,600 68.99 69.50 68.13 34,200 49,500 -1.2
26/08/2024
69.07
 981,300 70.60 70.60 68.99 3,000 99,100 -7.8
23/08/2024
70.09
 858,200 70.35 70.52 69.41 77,400 74,400 0.3
22/08/2024
70.60
 714,300 71.03 71.12 70.09 101,500 50,100 4.3
21/08/2024
71.03
 1,080,400 70.94 71.20 70.09 91,400 101,300 -0.8
20/08/2024
70.52
 835,700 70.52 70.94 69.67 20,400 18,800 0.1
19/08/2024
70.52
 2,589,600 68.13 71.63 68.05 261,800 192,200 5.7
16/08/2024
67.96
 676,400 67.79 68.56 67.28 17,600 34,700 -1.4
15/08/2024
67.45
 699,900 67.20 67.96 66.43 385,700 18,400 28.9
14/08/2024
67.11
 707,700 67.28 67.28 66.18 502,600 176,900 25.5
13/08/2024
66.94
 220,700 67.54 67.62 66.69 65,400 19,400 3.6
12/08/2024
67.28
 563,300 66.35 67.96 66.01 152,700 58,600 7.4
09/08/2024
65.66
 693,900 65.41 66.26 64.90 364,900 289,900 5.7
08/08/2024
65.15
 446,100 64.56 65.24 64.22 80,400 112,000 -2.4
07/08/2024
64.98
 485,000 65.49 65.58 64.39 201,600 179,900 1.7
06/08/2024
65.58
 786,400 64.05 65.58 63.96 174,500 301,800 -9.8
05/08/2024
64.39
 1,116,000 67.11 67.88 64.39 54,200 414,200 -27.8
02/08/2024
68.99
 1,278,400 64.98 68.99 64.98 184,600 46,900 10.9
01/08/2024
67.20
 1,052,000 67.96 67.96 66.69 360,200 25,000 26.5
31/07/2024
68.13
 796,900 67.28 68.13 66.86 164,200 6,100 12.5
30/07/2024
67.28
 472,400 66.86 67.45 66.86 1,400 7,000 -0.4
29/07/2024
67.28
 271,800 67.37 67.71 67.03 1,400 7,000 -0.4
26/07/2024
67.28
 643,300 66.18 67.28 65.92 330,400 90,000 18.8
25/07/2024
66.18
 414,800 65.58 66.18 65.49 47,200 5,900 3.2
24/07/2024
66.35
 1,358,400 63.62 66.60 63.62 278,800 105,300 13.2
23/07/2024
65.24
 954,700 66.43 66.43 65.07 88,340 243,500 -11.9
22/07/2024
66.43
 1,765,300 66.60 66.60 64.90 227,200 362,000 -10.5
19/07/2024
67.11
 1,300,000 67.54 68.30 66.09 137,300 414,200 -21.6
18/07/2024
68.05
 1,350,700 68.13 68.99 66.94 223,900 311,100 -6.9
17/07/2024
68.99
 2,020,200 69.41 69.41 64.56 269,800 340,100 -5.4
16/07/2024
69.24
 816,600 69.33 69.58 68.99 397,700 45,300 28.7
15/07/2024: Cổ tức tiền mặt tỉ lệ: 22%
15/07/2024
69.24
 850,000 70.26 70.26 69.16 700 224,000 -18.2
12/07/2024
69.67
 1,043,300 69.50 69.92 69.00 210,300 20,200 16.0
11/07/2024
69.42
 781,800 69.83 70.25 69.42 241,300 21,800 18.5
10/07/2024
69.75
 1,231,800 70.58 70.66 69.67 289,600 20,500 22.8
09/07/2024
70.50
 2,350,200 69.75 70.83 68.92 538,800 49,800 41.3
08/07/2024
69.67
 1,649,700 69.67 69.92 68.18 357,900 196,600 13.5
05/07/2024
69.34
 1,861,800 68.67 69.34 68.01 579,900 154,100 35.2
04/07/2024
68.01
 726,100 68.59 68.67 68.01 61,100 30,800 2.5
03/07/2024
68.18
 1,199,800 67.68 68.34 67.51 272,300 66,200 16.9

Chính sách bảo mật | Điều khoản sử dụng |