CTCP Gemadept (gmd)

64.60
-0.40
(-0.62%)
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
(2024-10-09) 		0.30 0.46% 27,361,700 2,078,444 130.5
60.72
65.41
64.60
2 tháng
(2024-09-09) 		-1.23 -1.88% 40,688,300 2,458,343 162.4
60.72
67.28
64.60
3 tháng
(2024-08-12) 		-2.68 -3.99% 56,814,100 2,559,206 170.7
60.72
71.03
64.60
6 tháng
(2024-05-13) 		-3.49 -5.13% 148,218,500 2,383,215 158.6
60.72
72.07
64.60
12 tháng
(2023-11-14) 		5.71 9.70% 306,287,900 1,142,611 64.8
55.57
72.07
64.60
24 tháng
(2022-11-21) 		30.98 92.15% 535,844,300 8,554,493 498.6
33.62
72.07
64.60
36 tháng
(2021-11-24) 		24.35 60.50% 1,017,274,300 33,348,788 1,707.0
31.45
72.07
64.60
60 tháng
(2019-12-05) 		47.55 278.85% 2,007,129,040 10,011,768 1,008.7
10.94
72.07
64.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2022
37.48
 595,000 38.53 38.77 37.48 284,300 215,300 3.2
07/11/2022
38.53
 893,800 39.17 39.17 37.96 322,301 6,330 15.1
04/11/2022
39.17
 2,451,400 38.04 39.17 35.79 175,200 1,065,900 -43.4
03/11/2022
38.04
 488,400 36.80 38.04 36.43 14,000 10,300 0.2
02/11/2022
36.80
 538,300 37.20 37.24 36.80 68,000 193,700 -5.8
01/11/2022
37.20
 316,000 36.96 37.40 37.12 7,400 52,000 -2.1
31/10/2022
36.96
 328,700 37.32 37.56 36.43 146,900 1,000 6.7
28/10/2022
37.32
 742,800 36.92 37.40 36.76 642,703 92,020 25.6
27/10/2022
36.92
 518,500 34.58 36.92 34.18 321,400 9,500 13.9
26/10/2022
34.58
 970,600 34.26 34.87 34.18 524,300 0 22.4
25/10/2022
34.26
 1,768,700 34.42 34.66 32.05 463,100 242,800 9.5
24/10/2022
34.42
 952,800 37.00 37.32 34.42 12,500 208,900 -8.7
21/10/2022
37.00
 1,373,000 39.13 39.13 36.39 145,000 561,300 -19.5
20/10/2022
39.13
 579,700 38.93 39.25 38.77 142,800 45,100 4.8
19/10/2022
38.93
 630,700 38.36 39.01 38.36 151,200 178,700 -1.3
18/10/2022
38.36
 758,200 38.44 38.97 38.36 152,500 280,900 -6.1
17/10/2022
38.44
 460,600 38.36 38.61 37.80 129,200 233,609 -5.0
14/10/2022
38.36
 691,600 38.93 39.09 38.20 229,300 374,100 -6.9
13/10/2022
38.93
 608,200 38.61 39.01 38.00 389,020 201,900 9.1
12/10/2022
38.61
 564,100 37.92 39.17 37.92 147,000 8,800 6.6
11/10/2022
37.92
 777,000 39.01 39.29 37.80 161,900 58,059 4.9
10/10/2022
39.01
 1,079,300 38.16 39.85 37.24 155,500 123,700 1.5
07/10/2022: Cổ tức tiền mặt tỉ lệ: 12%
07/10/2022
38.16
 1,246,200 38.44 38.85 36.84 180,500 263,000 -3.9
06/10/2022
38.44
 1,167,000 39.19 39.39 36.88 143,500 229,600 -4.2
05/10/2022
39.19
 1,170,300 38.13 39.19 38.41 511,900 41,400 23.5
04/10/2022
38.13
 1,718,400 37.23 38.68 37.03 531,700 127,300 19.7
03/10/2022
37.23
 1,545,900 37.66 38.95 36.80 131,300 280,970 -7.1
30/09/2022
37.66
 1,357,900 37.15 37.74 36.95 186,000 167,700 0.9
29/09/2022
37.15
 961,900 36.48 37.46 36.72 601,400 6,000 28.2
28/09/2022
36.48
 695,400 37.19 37.46 36.25 10,500 283,100 -12.7
27/09/2022
37.19
 458,400 37.19 37.50 36.88 72,000 112,600 -1.9
26/09/2022
37.19
 753,000 38.21 38.21 36.72 127,700 43,630 4.0
23/09/2022
38.21
 507,100 38.44 38.84 38.13 106,300 7,000 4.8
22/09/2022
38.44
 512,800 37.62 38.56 37.27 206,300 20,000 9.1
21/09/2022
37.62
 669,800 37.66 37.82 37.11 376,700 208,200 8.1
20/09/2022
37.66
 697,300 36.88 37.66 36.91 382,600 133,815 11.9
19/09/2022
36.88
 1,317,200 38.44 38.44 36.72 200,200 336,000 -6.4
16/09/2022
38.44
 700,800 38.99 38.99 38.37 142,400 121,519 1.0
15/09/2022
38.99
 624,300 38.99 39.23 38.88 424,620 149,930 15.1
14/09/2022
38.99
 707,800 38.48 39.07 37.90 307,800 3,250 2.5
13/09/2022
38.48
 409,100 38.56 38.80 38.44 150,000 26,350 2.5
12/09/2022
38.56
 921,000 38.84 38.84 38.37 317,400 231,759 13.0
09/09/2022
38.84
 726,600 37.66 38.84 37.70 272,500 10,800 13.0
08/09/2022
37.66
 983,800 38.17 38.56 37.42 164,600 123,200 2.0
07/09/2022
38.17
 1,838,300 39.86 39.86 38.13 47,500 229,200 -8.8
06/09/2022
39.86
 611,700 40.09 40.41 39.86 36,300 231,900 -9.9
05/09/2022
40.09
 823,300 39.86 40.56 39.62 102,000 109,000 -0.4
31/08/2022
39.86
 633,200 39.39 40.17 39.23 27,700 75,400 -2.4
30/08/2022
39.39
 1,006,800 40.09 40.56 39.39 36,000 105,400 -3.5
29/08/2022
40.09
 1,294,700 40.80 40.80 39.46 21,200 246,500 -11.5
26/08/2022
40.80
 798,300 41.35 41.58 40.64 27,800 45,600 -0.9
25/08/2022
41.35
 1,257,600 40.88 41.50 40.64 322,500 1,000 16.9
24/08/2022
40.88
 766,500 41.11 41.19 40.72 131,200 44,800 4.5
23/08/2022
41.11
 777,700 40.33 41.11 39.86 411,500 49,200 19.0
22/08/2022
40.33
 849,000 40.80 40.96 40.01 110,100 25,100 4.4
19/08/2022
40.80
 832,100 41.19 41.82 40.80 302,900 8,200 15.3
18/08/2022
41.19
 822,700 41.27 41.35 40.80 310,200 3,300 16.1
17/08/2022
41.27
 920,300 41.74 42.13 41.27 271,400 17,800 13.3
16/08/2022
41.74
 2,285,700 41.19 42.21 41.11 685,100 363,900 17.1
15/08/2022
41.19
 1,214,300 40.64 41.58 40.64 348,500 16,700 17.4
12/08/2022
40.64
 904,700 40.41 40.72 40.09 183,200 0 9.5
11/08/2022
40.41
 1,459,000 40.80 41.35 40.25 243,500 19,100 11.6
10/08/2022
40.80
 514,200 41.11 41.43 40.72 3,300 600 0.1
09/08/2022
41.11
 1,394,100 40.80 41.66 40.96 161,300 358,900 -10.4
08/08/2022
40.80
 1,790,500 40.72 41.03 40.25 169,900 967,500 -41.5
05/08/2022
40.72
 1,128,700 40.48 41.11 40.48 729,800 519,000 10.9
04/08/2022
40.48
 1,674,300 41.43 41.58 40.25 226,400 440,000 -11.0
03/08/2022
41.43
 1,487,900 40.80 41.74 40.25 264,700 112,000 8.1
02/08/2022
40.80
 1,404,400 41.19 41.43 40.25 10,100 28,000 -0.9
01/08/2022
41.19
 1,816,000 39.23 41.19 40.01 636,800 31,900 31.8
29/07/2022
39.23
 1,519,800 39.23 40.56 39.23 56,500 76,200 -1.0
28/07/2022
39.23
 927,900 39.23 40.09 37.27 23,700 38,400 -0.7
27/07/2022
39.23
 453,900 39.54 39.86 38.84 26,200 100,000 -3.7
26/07/2022
39.54
 677,300 39.23 40.09 39.23 257,000 0 13.0
25/07/2022
39.23
 435,400 39.86 39.94 39.23 37,500 200 1.9
22/07/2022
39.86
 1,180,400 39.70 41.11 39.86 153,900 2,700 9.4
21/07/2022
39.70
 755,500 40.01 40.01 39.19 160,000 61,100 5.0
20/07/2022
40.01
 1,526,100 38.44 40.25 38.60 328,100 74,000 13.0
19/07/2022
38.44
 750,600 38.21 38.60 38.05 58,700 0 2.9
18/07/2022
38.21
 744,500 38.44 38.72 38.21 15,200 800 0.7
15/07/2022
38.44
 952,400 38.80 38.99 38.44 42,400 44,100 -0.1
14/07/2022
38.80
 847,600 38.68 38.80 37.97 177,000 18,900 7.8
13/07/2022
38.68
 930,400 38.52 39.23 38.21 323,500 59,600 13.0
12/07/2022
38.52
 1,417,700 37.74 38.68 37.50 32,500 43,800 -0.6
11/07/2022
37.74
 1,225,400 37.42 37.90 37.03 571,500 25,200 26.3
08/07/2022
37.42
 1,170,300 37.03 38.01 36.88 230,000 113,300 26.3
07/07/2022
37.03
 1,244,200 36.13 37.58 36.09 387,800 0 18.3
06/07/2022
36.13
 2,427,700 38.56 38.56 36.09 52,600 491,700 -20.2
05/07/2022
38.56
 2,049,400 39.86 40.41 38.44 154,000 13,000 6.9
04/07/2022
39.86
 1,684,000 40.33 40.96 39.23 315,700 150,700 8.5
01/07/2022
40.33
 1,650,000 40.80 41.19 39.70 47,300 129,600 -4.2
30/06/2022
40.80
 1,914,300 42.76 43.31 40.80 299,500 266,900 1.7
29/06/2022
42.76
 2,413,500 41.50 43.94 40.48 535,300 54,900 25.4
28/06/2022
41.50
 2,772,000 41.19 41.58 39.62 676,200 386,800 15.3
27/06/2022
41.19
 1,097,200 40.80 41.74 40.80 78,700 42,100 1.9
24/06/2022
40.80
 1,777,300 41.58 42.21 40.80 299,600 548,600 -12.9
23/06/2022
41.58
 1,587,700 38.92 41.58 38.48 153,900 2,700 8.0
22/06/2022
38.92
 2,980,000 39.78 40.64 38.84 652,200 30,000 30.9
21/06/2022
39.78
 4,110,400 42.45 42.68 39.54 753,600 870,800 -5.9
20/06/2022
42.45
 2,907,800 43.54 44.25 42.37 579,000 311,800 14.9

Chính sách bảo mật | Điều khoản sử dụng |