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
(2024-10-15) 		1.51 2.35% 30,248,300 2,122,437 130.1
60.72
65.90
65.90
2 tháng
(2024-09-16) 		0.83 1.28% 42,064,900 2,548,482 165.3
60.72
67.28
65.90
3 tháng
(2024-08-16) 		-2.06 -3.04% 59,283,400 2,076,122 128.4
60.72
71.03
65.90
6 tháng
(2024-05-20) 		-3.68 -5.30% 143,978,500 3,236,141 223.3
60.72
72.07
65.90
12 tháng
(2023-11-20) 		8.18 14.16% 306,555,400 1,239,527 69.9
55.57
72.07
65.90
24 tháng
(2022-11-25) 		28.90 78.12% 538,440,000 7,450,809 457.5
35.87
72.07
65.90
36 tháng
(2021-11-30) 		26.83 68.66% 1,013,371,400 32,967,704 1,693.3
31.45
72.07
65.90
60 tháng
(2019-12-11) 		49.14 293.22% 2,010,990,500 10,361,784 1,031.8
10.94
72.07
65.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2006
17.74
 73,310 17.55 17.74 17.64 0 0 0
31/10/2006
17.55
 148,280 17.45 17.55 17.45 0 0 0
30/10/2006
17.45
 104,800 17.55 17.55 17.45 0 0 0
27/10/2006
17.55
 75,340 17.55 17.55 17.55 0 0 0
26/10/2006
17.55
 56,790 17.35 17.55 17.45 0 0 0
25/10/2006
17.35
 12,940 17.45 17.45 17.35 0 0 0
24/10/2006
17.45
 29,730 17.55 17.55 17.45 0 0 0
23/10/2006
17.55
 68,660 17.45 17.55 17.45 0 0 0
20/10/2006
17.45
 88,320 17.45 17.45 17.45 0 0 0
19/10/2006
17.45
 20,840 17.45 17.45 17.45 0 0 0
18/10/2006
17.45
 52,100 17.35 17.45 17.25 0 0 0
17/10/2006
17.35
 69,870 17.35 17.35 17.25 0 0 0
16/10/2006
17.35
 51,320 17.16 17.45 17.16 0 0 0
13/10/2006
17.16
 74,870 17.16 17.16 17.16 0 0 0
12/10/2006
17.16
 58,330 17.06 17.25 17.06 0 0 0
11/10/2006
17.06
 60,140 17.06 17.06 16.87 0 0 0
10/10/2006
17.06
 75,390 17.35 17.35 17.06 0 0 0
09/10/2006
17.35
 57,550 17.45 17.45 17.35 0 0 0
06/10/2006
17.45
 71,870 17.55 17.55 17.45 0 0 0
05/10/2006
17.55
 70,960 17.93 17.93 17.55 0 0 0
04/10/2006
17.93
 126,660 17.93 18.03 17.84 0 0 0
03/10/2006
17.93
 99,040 17.64 17.93 17.84 0 0 0
02/10/2006
17.64
 70,600 17.16 17.64 17.35 0 0 0
29/09/2006
17.16
 119,280 17.06 17.25 17.16 67,630 6,200 0
28/09/2006
17.06
 97,750 16.96 17.06 17.06 56,100 0 0
27/09/2006
16.96
 160,840 16.77 17.06 16.96 96,920 700 0
26/09/2006
16.77
 72,630 16.29 16.77 16.48 29,400 200 0
25/09/2006
16.29
 90,060 16.29 16.29 16.29 19,770 0 0
22/09/2006
16.29
 102,050 16.19 16.29 16.09 83,200 0 0
21/09/2006
16.19
 92,100 16.29 16.29 16.09 45,510 0 0
20/09/2006
16.29
 188,700 16.29 16.29 16.29 146,200 300 0
19/09/2006
16.29
 100,770 15.99 16.29 16.09 18,000 0 0
18/09/2006
15.99
 121,980 15.80 15.99 15.90 50,000 200 0
15/09/2006
15.80
 319,920 15.32 15.80 15.32 207,500 300 0
14/09/2006
15.32
 82,270 15.22 15.32 15.22 34,390 2,500 0
13/09/2006
15.22
 126,530 15.12 15.32 15.12 46,750 100 0
12/09/2006
15.12
 135,440 15.32 15.32 15.12 101,820 0 0
11/09/2006
15.32
 50,660 15.41 15.41 15.32 90 0 0
08/09/2006
15.41
 139,020 15.32 15.41 15.41 70,070 0 0
07/09/2006
15.32
 174,620 15.32 15.32 15.12 136,810 200 0
06/09/2006
15.32
 100,230 15.32 15.51 15.32 46,000 300 0
05/09/2006
15.32
 99,800 14.93 15.32 15.22 0 300 0
01/09/2006
14.93
 58,170 14.64 14.93 14.83 140 200 0
31/08/2006
14.64
 88,770 14.93 14.93 14.54 4,240 300 0
30/08/2006
14.93
 174,330 14.64 14.93 14.93 126,000 200 0
29/08/2006
14.64
 79,250 14.06 14.64 14.15 6,890 0 0
28/08/2006
14.06
 88,200 13.67 14.06 14.06 45,000 0 0
25/08/2006
13.67
 48,070 13.47 13.67 13.57 11,000 0 0
24/08/2006
13.47
 62,310 13.47 13.67 13.47 21,870 0 0
23/08/2006
13.47
 56,370 13.38 13.47 13.38 0 0 0
22/08/2006
13.38
 111,580 13.57 13.57 13.38 74,970 0 0
21/08/2006
13.57
 74,550 13.47 13.57 13.47 100 0 0
18/08/2006
13.47
 145,990 13.38 13.57 13.47 100,700 200 0
17/08/2006
13.38
 119,340 13.28 13.57 13.28 23,380 0 0
16/08/2006
13.28
 135,080 12.99 13.28 13.09 25,000 0 0
15/08/2006
12.99
 107,210 13.28 13.28 12.99 70,310 100 0
14/08/2006
13.28
 100,710 12.70 13.28 12.99 11,010 0 0
11/08/2006
12.70
 83,610 12.41 12.70 12.50 270 0 0
10/08/2006
12.41
 122,240 12.60 12.60 12.21 3,450 0 0
09/08/2006
12.60
 149,940 12.89 12.89 12.60 75,770 16,660 0
08/08/2006
12.89
 55,370 12.60 12.89 12.60 0 0 0
07/08/2006
12.60
 29,800 12.99 12.99 12.60 6,010 0 0
04/08/2006
12.99
 51,340 12.60 12.99 12.99 30 2,000 0
03/08/2006
12.60
 63,040 12.02 12.60 12.41 18,670 0 0
02/08/2006
12.02
 29,900 12.02 12.02 11.54 3,000 0 0
01/08/2006
12.02
 63,170 12.50 12.50 12.02 26,800 0 0
31/07/2006
12.50
 53,050 12.80 12.80 12.50 29,000 2,000 0
28/07/2006
12.80
 38,620 12.99 13.09 12.80 520 0 0
27/07/2006
12.99
 69,190 12.50 12.99 12.50 100 1,500 0
26/07/2006
12.50
 53,760 12.41 12.60 12.41 2,950 1,000 0
25/07/2006
12.41
 67,120 12.80 12.80 12.41 33,200 1,760 0
24/07/2006
12.80
 44,810 13.18 13.18 12.70 25,000 0 0
21/07/2006
13.18
 28,990 13.38 13.57 13.18 8,000 0 0
20/07/2006
13.38
 43,180 12.80 13.38 12.70 19,850 0 0
19/07/2006
12.80
 59,340 13.18 13.18 12.70 25,000 0 0
18/07/2006
13.18
 60,210 13.38 13.38 13.09 25,460 2,090 0
17/07/2006
13.38
 10,640 13.57 13.57 13.38 10 510 0
14/07/2006: Cổ tức tiền mặt tỉ lệ: 12%
14/07/2006
13.57
 21,070 13.53 13.67 13.57 0 0 0
13/07/2006
13.53
 32,770 13.53 13.53 13.53 100 0 0
12/07/2006
13.53
 22,170 13.63 13.63 13.53 0 0 0
11/07/2006
13.63
 14,040 13.72 13.72 13.63 0 2,500 0
10/07/2006
13.72
 28,910 13.72 13.72 13.72 60 0 0
07/07/2006
13.72
 25,180 13.63 13.72 13.63 1,150 0 0
06/07/2006
13.63
 11,550 13.44 13.63 13.44 0 0 0
05/07/2006
13.44
 39,040 13.34 13.53 13.44 3,280 0 0
04/07/2006
13.34
 28,780 13.53 13.53 13.34 2,010 0 0
03/07/2006
13.53
 34,640 13.82 13.82 13.53 8,060 10 0
30/06/2006
13.82
 131,320 13.72 13.82 13.63 0 0 0
29/06/2006
13.72
 22,770 13.72 13.72 13.63 0 0 0
28/06/2006
13.72
 28,380 13.63 13.72 13.63 0 0 0
27/06/2006
13.63
 29,300 13.53 13.63 13.44 0 0 0
26/06/2006
13.53
 20,810 13.72 13.72 13.34 0 0 0
23/06/2006
13.72
 48,780 13.63 13.82 13.63 0 0 0
22/06/2006
13.63
 35,140 13.06 13.63 13.63 0 0 0
21/06/2006
13.06
 63,750 13.63 13.63 13.06 0 0 0
20/06/2006
13.63
 45,600 13.82 13.82 13.63 0 0 0
19/06/2006
13.82
 42,030 13.91 13.91 13.82 0 0 0
16/06/2006
13.91
 64,110 14.29 14.29 13.82 0 0 0
15/06/2006
14.29
 29,140 14.39 14.39 14.29 0 0 0
14/06/2006
14.39
 14,930 14.49 14.49 14.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |