CTCP Gemadept (gmd)

65.80
-0.80
(-1.20%)
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
(2024-10-16) 		1.84 2.87% 30,285,200 1,513,944 87.1
60.72
65.90
65.80
2 tháng
(2024-09-16) 		0.73 1.12% 42,881,200 386,944 1.2
60.72
67.28
65.80
3 tháng
(2024-08-19) 		-4.72 -6.69% 59,423,300 -54,256 -33.2
60.72
71.03
65.80
6 tháng
(2024-05-20) 		-3.78 -5.44% 144,794,800 1,381,571 86.1
60.72
72.07
65.80
12 tháng
(2023-11-21) 		7.74 13.34% 306,763,500 -443,733 -52.4
55.57
72.07
65.80
24 tháng
(2022-11-28) 		28.64 77.08% 537,797,600 5,453,249 321.1
35.87
72.07
65.80
36 tháng
(2021-12-01) 		26.88 69.08% 1,011,854,300 31,670,244 1,590.7
31.45
72.07
65.80
60 tháng
(2019-12-12) 		48.89 289.23% 2,011,623,420 8,695,724 910.7
10.94
72.07
65.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2010
17.40
 653,850 18.26 18.37 17.40 11,360 15,730 -0.4
14/01/2010
18.26
 686,900 18.05 18.48 17.61 10 125,000 -10.4
13/01/2010
18.05
 1,497,710 17.29 18.05 16.53 129,240 42,400 6.4
12/01/2010
17.29
 1,038,270 18.16 18.26 17.29 42,890 31,400 0.9
11/01/2010
18.16
 901,170 18.59 18.81 17.94 20,540 45,770 -2.1
08/01/2010
18.59
 1,175,930 19.46 20.00 18.59 34,460 7,270 2.4
07/01/2010
19.46
 2,634,000 18.59 19.46 18.48 5,520 90,000 -7.4
06/01/2010
18.59
 1,494,670 18.48 18.92 17.94 250 53,710 -4.5
05/01/2010
18.48
 909,350 17.72 18.59 18.26 76,000 114,260 -3.3
04/01/2010
17.72
 595,630 16.96 17.72 17.29 50 210,420 -17.1
31/12/2009
16.96
 1,606,180 16.96 17.72 16.96 1,000 155,970 0
30/12/2009
16.96
 1,950,550 16.20 16.96 16.31 19,000 250,000 0
29/12/2009
16.20
 639,640 16.63 16.74 16.20 7,040 500 0
28/12/2009
16.63
 685,390 16.63 16.96 16.20 121,090 0 0
25/12/2009
16.63
 948,690 15.87 16.63 15.87 0 1,200 0
24/12/2009
15.87
 671,440 15.76 15.87 15.11 63,450 2,600 0
23/12/2009
15.76
 612,290 15.66 15.98 15.55 38,280 1,000 0
22/12/2009
15.66
 1,423,760 15.22 15.98 15.44 64,120 2,130 0
21/12/2009
15.22
 410,160 14.57 15.22 14.89 27,130 500 0
18/12/2009
14.57
 632,300 13.92 14.57 14.24 211,100 4,490 0
17/12/2009
13.92
 971,970 14.46 14.46 13.81 8,000 2,000 0
16/12/2009
14.46
 408,740 15.11 15.11 14.46 2,000 0 0
15/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
15/12/2009
15.11
 400,110 15.11 15.44 14.79 5,000 250 0
14/12/2009
15.11
 839,810 14.47 15.11 14.58 16,000 0 0
11/12/2009
14.47
 947,390 15.22 15.22 14.47 8,800 217,490 0
10/12/2009
15.22
 896,680 15.96 16.18 15.22 26,610 4,350 0
09/12/2009
15.96
 1,175,370 16.71 16.71 15.96 41,570 10,000 0
08/12/2009
16.71
 806,350 17.35 17.45 16.71 165,150 57,000 0
07/12/2009
17.35
 726,340 16.81 17.45 16.71 214,410 31,000 0
04/12/2009
16.81
 1,091,520 16.18 16.81 16.18 486,390 0 0
03/12/2009
16.18
 898,050 16.07 16.39 15.43 248,930 4,860 0
02/12/2009
16.07
 795,210 16.81 16.81 16.07 61,000 6,490 0
01/12/2009
16.81
 821,200 16.28 17.03 16.39 46,930 21,680 0
30/11/2009
16.28
 899,350 15.54 16.28 15.54 220,000 16,000 0
27/11/2009
15.54
 1,265,440 15.54 16.28 14.79 11,000 37,000 0
26/11/2009
15.54
 609,390 16.28 16.28 15.54 12,050 92,820 0
25/11/2009
16.28
 1,305,580 17.13 17.13 16.28 32,300 17,440 0
24/11/2009
17.13
 866,020 17.67 17.99 17.13 25,000 10,280 0
23/11/2009
17.67
 959,200 18.41 18.41 17.67 1,960 0 0
20/11/2009
18.41
 1,459,920 18.84 18.84 17.99 200 0 0
19/11/2009
18.84
 1,080,540 19.16 19.37 18.84 20,200 73,680 0
18/11/2009
19.16
 1,020,650 19.16 19.37 18.62 94,170 41,550 0
17/11/2009
19.16
 2,402,680 18.30 19.16 18.09 0 102,600 0
16/11/2009
18.30
 1,227,650 18.30 18.94 18.30 84,600 41,000 0
13/11/2009
18.30
 1,486,310 17.45 18.30 17.45 30,630 139,080 0
12/11/2009
17.45
 855,280 16.71 17.45 16.81 22,850 0 0
11/11/2009
16.71
 1,310,580 15.96 16.71 15.86 65,000 451,310 0
10/11/2009
15.96
 775,590 16.50 16.71 15.86 84,180 134,030 0
09/11/2009
16.50
 829,790 17.35 17.35 16.50 63,000 110,900 0
06/11/2009
17.35
 682,250 17.35 17.88 17.24 22,000 0 0
05/11/2009
17.35
 689,650 16.92 17.67 16.71 84,000 1,200 0
04/11/2009
16.92
 769,180 17.24 17.56 16.39 140,510 0 0
03/11/2009
17.24
 757,130 18.09 18.09 17.24 92,250 1,350 0
02/11/2009
18.09
 889,340 18.94 18.94 18.09 61,150 0 0
30/10/2009
18.94
 744,910 18.73 19.37 18.73 37,160 350 0
29/10/2009
18.73
 1,366,860 18.94 18.94 18.09 153,410 2,300 0
28/10/2009
18.94
 1,100,190 19.48 19.79 18.84 1,190 100,000 0
27/10/2009
19.48
 1,224,800 20.01 20.01 19.05 0 40,000 0
26/10/2009
20.01
 1,234,150 20.54 20.97 20.01 1,560 143,030 0
23/10/2009
20.54
 1,291,990 21.18 21.92 20.54 41,400 52,340 0
22/10/2009
21.18
 1,556,400 20.43 21.28 20.43 1,000 62,780 0
21/10/2009
20.43
 1,358,210 21.07 21.07 20.33 2,010 185,770 0
20/10/2009
21.07
 1,011,740 21.28 21.50 20.86 10,000 37,800 0
19/10/2009
21.28
 1,047,280 20.43 21.28 20.33 300 2,700 0
16/10/2009
20.43
 1,491,290 21.28 21.28 20.33 1,450 0 0
15/10/2009
21.28
 1,546,390 21.92 22.56 21.28 46,000 261,400 0
14/10/2009
21.92
 870,970 21.50 21.92 21.28 57,800 3,090 0
13/10/2009
21.50
 602,680 21.92 22.14 21.28 76,280 1,500 0
12/10/2009
21.92
 1,508,110 21.71 22.56 21.07 83,270 4,140 0
09/10/2009
21.71
 1,502,880 22.14 22.56 21.50 500 0 0
08/10/2009
22.14
 1,725,170 21.71 22.56 21.50 1,800 460 0
07/10/2009
21.71
 467,450 20.86 21.71 21.71 0 2,500 0
06/10/2009
20.86
 1,355,000 19.90 20.86 20.11 5,900 4,660 0
05/10/2009
19.90
 832,490 20.22 20.65 19.48 400 4,140 0
02/10/2009
20.22
 1,685,670 21.28 21.28 20.22 5,600 266,560 0
01/10/2009
21.28
 997,040 22.35 22.35 21.28 500 46,850 0
30/09/2009
22.35
 2,274,400 21.28 22.35 21.92 313,480 133,480 0
29/09/2009
21.28
 2,145,250 22.35 22.35 21.28 2,100 5,010 0
28/09/2009
22.35
 1,980,400 23.41 24.05 22.35 660 30,000 0
25/09/2009
23.41
 931,650 23.63 24.26 23.20 150 42,640 0
24/09/2009
23.63
 2,406,280 22.77 23.84 22.35 0 123,530 0
23/09/2009
22.77
 2,777,530 23.84 24.90 22.77 245,400 459,370 0
22/09/2009
23.84
 1,438,840 22.77 23.84 23.20 161,820 173,170 0
21/09/2009
22.77
 1,096,150 21.71 22.77 22.35 48,000 252,380 0
18/09/2009
21.71
 1,816,160 20.75 21.71 20.86 100,000 370,200 0
17/09/2009
20.75
 2,160,840 19.79 20.75 20.43 0 336,640 0
16/09/2009
19.79
 1,188,410 19.58 20.43 19.69 400 183,750 0
15/09/2009
19.58
 1,041,950 19.58 19.69 18.94 50,000 165,950 0
14/09/2009
19.58
 1,101,860 18.84 19.69 18.84 0 180,100 0
11/09/2009
18.84
 1,162,650 18.73 18.94 18.30 160 621,720 0
10/09/2009
18.73
 782,700 18.84 18.84 18.30 25,000 279,760 0
09/09/2009
18.84
 1,719,850 17.99 18.84 18.30 6,400 356,910 0
08/09/2009
17.99
 1,021,980 17.13 17.99 17.24 301,680 120,770 0
07/09/2009
17.13
 535,100 17.35 17.56 16.60 20,000 78,000 0
04/09/2009
17.35
 1,183,800 17.24 18.09 17.03 102,610 142,600 0
03/09/2009
17.24
 938,710 17.03 17.56 16.60 201,100 377,280 0
02/09/2009
17.03
 0 17.03 17.03 17.03 0 0 0
01/09/2009
17.03
 762,990 17.56 17.56 16.71 79,500 6,110 0
31/08/2009
17.56
 570,400 17.35 17.99 17.35 57,220 120,000 0
28/08/2009
17.35
 665,680 16.60 17.35 16.81 146,060 54,430 0

Chính sách bảo mật | Điều khoản sử dụng |