CTCP Gemadept (gmd)

78.20
0.40
(0.51%)
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)
14/02/2023
48.82
 215,200 49.11 49.86 48.82 190,600 215,800 -1.3
13/02/2023
49.11
 438,400 49.67 50.05 47.88 155,700 0 8.1
10/02/2023
49.67
 215,300 50.81 50.81 49.67 78,554 38,400 2.1
09/02/2023
50.81
 533,000 49.20 51.09 49.20 333,900 313,700 1.1
08/02/2023
49.20
 482,400 50.62 51.09 49.20 450,000 455,700 -0.3
07/02/2023
50.62
 353,500 53.07 53.07 50.62 50,000 91,549 -2.2
06/02/2023
53.07
 855,700 51.56 53.07 49.67 92,200 125,900 -1.9
03/02/2023
51.56
 3,204,300 50.05 51.56 48.63 50 150,000 -8.2
02/02/2023
50.05
 781,900 48.63 50.05 48.35 550,400 550,002 0.0
01/02/2023
48.63
 946,000 50.05 50.99 48.54 375,600 344,003 1.6
31/01/2023
50.05
 1,187,800 48.73 50.52 48.54 172,200 171,350 0.0
30/01/2023
48.73
 662,300 49.01 49.29 48.16 370,000 370,400 -0.0
27/01/2023
49.01
 734,100 48.26 49.39 48.26 205,050 230,300 -1.3
19/01/2023
48.26
 923,000 46.08 48.35 46.23 1,000 900 0.0
18/01/2023
46.08
 714,200 45.33 46.27 45.28 43,600 25,600 0.9
17/01/2023
45.33
 822,100 44.38 45.89 44.67 100 5,050 -0.2
16/01/2023
44.38
 417,700 45.09 45.14 44.38 106,000 101,000 0.2
13/01/2023
45.09
 131,400 45.09 45.28 44.57 100,050 118,000 -0.9
12/01/2023
45.09
 94,000 44.86 45.33 44.67 0 100 -0.0
11/01/2023
44.86
 260,200 45.28 45.38 44.86 1,700 6,000 -0.2
10/01/2023
45.28
 485,900 44.67 45.33 44.48 0 50 -0.0
09/01/2023
44.67
 268,900 44.01 44.76 44.20 0 0 1.0
06/01/2023
44.01
 362,500 43.49 45.05 43.96 141,400 1,700 6.5
05/01/2023
43.49
 551,800 43.44 44.34 43.44 456,600 451,500 0.2
04/01/2023
43.44
 487,100 43.44 45.33 43.44 0 0 -6.3
03/01/2023
43.44
 537,800 42.87 43.63 42.87 373,600 511,400 -6.3
30/12/2022
42.87
 178,100 42.87 43.44 42.50 600 5,100 -0.2
29/12/2022
42.87
 192,700 43.01 44.29 42.59 2,600 0 0.1
28/12/2022
43.01
 317,500 43.35 44.29 43.01 120,500 3,600 5.3
27/12/2022
43.35
 135,600 42.12 43.35 41.74 77,500 600 3.5
26/12/2022
42.12
 52,900 43.44 43.44 42.12 400 2,600 -0.1
23/12/2022
43.44
 38,800 43.63 44.01 43.35 1,100 1,500 -0.0
22/12/2022
43.63
 143,900 42.97 43.72 42.97 95,400 0 4.4
21/12/2022
42.97
 243,700 42.21 43.35 42.21 200,100 0 9.1
20/12/2022
42.21
 258,300 43.91 43.91 42.12 0 2,400 -0.1
19/12/2022
43.91
 274,900 44.38 45.19 43.91 34,000 157,300 -5.7
16/12/2022
44.38
 405,600 45.05 45.52 44.38 200 226,100 -10.6
15/12/2022
45.05
 303,400 44.95 45.52 44.67 30,342 154,300 -5.9
14/12/2022
44.95
 305,700 45.14 45.80 44.38 5,800 77,400 -3.4
13/12/2022
45.14
 155,300 44.90 45.33 44.76 17,900 200 0.8
12/12/2022
44.90
 278,000 45.00 46.18 44.43 0 100 -0.0
09/12/2022
45.00
 236,900 45.75 45.89 44.95 297,300 275,350 1.0
08/12/2022
45.75
 518,900 45.89 46.56 45.33 208,300 0 10.1
07/12/2022
45.89
 243,700 45.80 46.08 45.42 23,400 28,550 -0.3
06/12/2022
45.80
 845,500 45.33 47.12 45.33 14,900 20,600 -0.3
05/12/2022
45.33
 730,900 44.38 46.27 44.90 479,500 2,086 22.9
02/12/2022
44.38
 350,100 43.72 44.67 43.35 101,900 160,500 -2.8
01/12/2022
43.72
 356,500 44.76 45.42 43.63 410,800 407,400 0.2
30/11/2022
44.76
 1,267,300 44.38 46.27 44.38 955,300 648,200 14.6
29/11/2022
44.38
 329,100 43.63 44.67 43.63 280,000 243,600 1.7
28/11/2022
43.63
 339,800 43.44 45.23 42.59 110,900 45,400 3.0
25/11/2022
43.44
 1,458,700 43.44 45.99 42.97 1,250,800 919,300 15.2
24/11/2022
43.44
 790,900 41.36 43.53 39.90 588,800 2,300 27.0
23/11/2022
41.36
 386,900 40.37 41.36 40.37 270,400 2,900 11.7
22/11/2022
40.37
 509,600 39.47 41.27 39.47 442,900 1,900 18.9
21/11/2022
39.47
 377,800 39.95 41.46 39.47 204,900 46,200 6.6
18/11/2022
39.95
 456,300 39.76 40.61 38.25 274,500 101,400 7.3
17/11/2022
39.76
 701,200 39.19 40.89 37.49 544,800 129,914 17.5
16/11/2022
39.19
 1,578,600 36.92 39.19 34.37 1,013,400 177,079 34.7
15/11/2022
36.92
 874,500 39.66 39.66 36.92 260,805 3,420 10.1
14/11/2022
39.66
 999,000 41.83 42.21 39.66 634,100 668,700 -1.5
11/11/2022
41.83
 1,102,500 41.41 42.78 41.41 953,300 681,100 12.1
10/11/2022
41.41
 712,700 42.97 43.06 40.13 400,800 2,200 17.5
09/11/2022
42.97
 320,400 44.01 45.23 42.78 68,600 16,100 2.4
08/11/2022
44.01
 595,000 45.23 45.52 44.01 284,300 215,300 3.2
07/11/2022
45.23
 893,800 45.99 45.99 44.57 322,301 6,330 15.1
04/11/2022
45.99
 2,451,400 44.67 45.99 42.02 175,200 1,065,900 -43.4
03/11/2022
44.67
 488,400 43.20 44.67 42.78 14,000 10,300 0.2
02/11/2022
43.20
 538,300 43.68 43.72 43.20 68,000 193,700 -5.8
01/11/2022
43.68
 316,000 43.39 43.91 43.58 7,400 52,000 -2.1
31/10/2022
43.39
 328,700 43.82 44.10 42.78 146,900 1,000 6.7
28/10/2022
43.82
 742,800 43.35 43.91 43.16 642,703 92,020 25.6
27/10/2022
43.35
 518,500 40.61 43.35 40.13 321,400 9,500 13.9
26/10/2022
40.61
 970,600 40.23 40.94 40.13 524,300 0 22.4
25/10/2022
40.23
 1,768,700 40.42 40.70 37.63 463,100 242,800 9.5
24/10/2022
40.42
 952,800 43.44 43.82 40.42 12,500 208,900 -8.7
21/10/2022
43.44
 1,373,000 45.94 45.94 42.73 145,000 561,300 -19.5
20/10/2022
45.94
 579,700 45.71 46.08 45.52 142,800 45,100 4.8
19/10/2022
45.71
 630,700 45.05 45.80 45.05 151,200 178,700 -1.3
18/10/2022
45.05
 758,200 45.14 45.75 45.05 152,500 280,900 -6.1
17/10/2022
45.14
 460,600 45.05 45.33 44.38 129,200 233,609 -5.0
14/10/2022
45.05
 691,600 45.71 45.89 44.86 229,300 374,100 -6.9
13/10/2022
45.71
 608,200 45.33 45.80 44.62 389,020 201,900 9.1
12/10/2022
45.33
 564,100 44.53 45.99 44.53 147,000 8,800 6.6
11/10/2022
44.53
 777,000 45.80 46.13 44.38 161,900 58,059 4.9
10/10/2022
45.80
 1,079,300 44.81 46.79 43.72 155,500 123,700 1.5
07/10/2022: Cổ tức tiền mặt tỉ lệ: 12%
07/10/2022
44.81
 1,246,200 45.14 45.61 43.25 180,500 263,000 -3.9
06/10/2022
45.14
 1,167,000 46.01 46.25 43.30 143,500 229,600 -4.2
05/10/2022
46.01
 1,170,300 44.77 46.01 45.09 511,900 41,400 23.5
04/10/2022
44.77
 1,718,400 43.71 45.42 43.48 531,700 127,300 19.7
03/10/2022
43.71
 1,545,900 44.22 45.74 43.21 131,300 280,970 -7.1
30/09/2022
44.22
 1,357,900 43.62 44.31 43.39 186,000 167,700 0.9
29/09/2022
43.62
 961,900 42.84 43.99 43.11 601,400 6,000 28.2
28/09/2022
42.84
 695,400 43.67 43.99 42.56 10,500 283,100 -12.7
27/09/2022
43.67
 458,400 43.67 44.03 43.30 72,000 112,600 -1.9
26/09/2022
43.67
 753,000 44.86 44.86 43.11 127,700 43,630 4.0
23/09/2022
44.86
 507,100 45.14 45.60 44.77 106,300 7,000 4.8
22/09/2022
45.14
 512,800 44.17 45.28 43.76 206,300 20,000 9.1
21/09/2022
44.17
 669,800 44.22 44.40 43.57 376,700 208,200 8.1
20/09/2022
44.22
 697,300 43.30 44.22 43.34 382,600 133,815 11.9

Chính sách bảo mật | Điều khoản sử dụng |