CTCP Gemadept (gmd)

65.90
0.10
(0.15%)
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
(2024-10-14) 		0.99 1.52% 30,058,200 2,072,375 126.8
60.72
65.90
65.80
2 tháng
(2024-09-16) 		0.73 1.12% 41,410,000 2,499,850 162.1
60.72
67.28
65.80
3 tháng
(2024-08-15) 		-1.65 -2.45% 59,328,400 2,394,790 154.1
60.72
71.03
65.80
6 tháng
(2024-05-17) 		-4.53 -6.44% 144,798,200 3,182,209 219.6
60.72
72.07
65.80
12 tháng
(2023-11-20) 		8.08 13.99% 305,900,500 1,190,895 66.7
55.57
72.07
65.80
24 tháng
(2022-11-24) 		28.80 77.85% 538,576,000 7,988,677 481.3
35.87
72.07
65.80
36 tháng
(2021-11-29) 		26.65 68.07% 1,014,465,700 33,058,072 1,696.7
31.45
72.07
65.80
60 tháng
(2019-12-10) 		49.04 292.63% 2,010,441,000 10,313,302 1,028.6
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)
01/09/2021
41.58
 5,790,600 40.48 42.52 40.33 70,500 59,500 0.6
31/08/2021
40.48
 5,871,200 40.64 41.27 40.25 698,100 598,100 5.2
30/08/2021
40.64
 3,434,300 40.09 40.96 40.01 43,400 67,000 -1.2
27/08/2021
40.09
 4,565,800 40.01 40.80 39.46 161,500 755,000 -30.3
26/08/2021
40.01
 10,599,400 37.58 40.17 37.82 426,800 1,356,800 -47.4
25/08/2021
37.58
 2,512,600 36.84 37.62 36.56 608,300 446,500 7.6
24/08/2021
36.84
 4,011,500 37.11 37.82 36.76 120,400 1,435,400 -62.0
23/08/2021
37.11
 3,640,400 37.15 38.01 36.72 141,000 494,000 -16.9
20/08/2021
37.15
 5,276,400 36.91 37.86 36.17 98,200 570,200 -22.3
19/08/2021
36.91
 3,645,200 37.50 37.66 36.91 2,800 767,600 -36.3
18/08/2021
37.50
 3,458,900 37.82 38.05 37.27 267,500 702,200 -20.9
17/08/2021
37.82
 2,787,200 38.25 38.25 36.88 281,600 154,300 6.1
16/08/2021
38.25
 3,635,000 38.44 39.39 37.93 249,800 386,800 -6.7
13/08/2021: Cổ tức tiền mặt tỉ lệ: 12%
13/08/2021
38.44
 4,997,000 36.95 38.44 36.09 1,044,100 212,500 40.3
12/08/2021
36.95
 6,291,200 37.83 38.41 36.72 940,100 6,100 45.6
11/08/2021
37.83
 6,203,300 38.64 39.48 37.83 6,200 744,300 -37.6
10/08/2021
38.64
 6,002,400 37.57 39.02 37.34 887,800 929,000 -2.3
09/08/2021
37.57
 3,157,500 36.95 37.83 36.95 96,500 511,400 -20.3
06/08/2021
36.95
 5,999,000 36.23 37.68 35.92 71,000 16,500 2.6
05/08/2021
36.23
 2,653,200 36.00 36.80 35.58 75,100 88,600 -0.6
04/08/2021
36.00
 4,266,000 36.49 36.69 35.84 158,000 222,700 -3.0
03/08/2021
36.49
 5,214,300 36.19 37.11 35.81 407,300 352,400 2.5
02/08/2021
36.19
 4,890,600 35.27 36.95 35.04 118,400 238,000 -5.7
30/07/2021
35.27
 4,955,500 34.54 35.96 34.58 226,100 327,000 -4.7
29/07/2021
34.54
 3,482,700 33.74 34.89 33.63 137,800 306,100 -7.6
28/07/2021
33.74
 1,796,100 34.28 34.35 33.70 2,700 233,300 -10.2
27/07/2021
34.28
 3,947,300 34.28 34.81 34.12 445,500 65,900 17.1
26/07/2021
34.28
 5,618,100 32.52 34.62 32.06 244,400 55,500 8.4
23/07/2021
32.52
 2,891,100 33.36 33.43 32.52 59,300 109,200 -2.1
22/07/2021
33.36
 2,376,700 32.98 33.78 32.59 257,000 14,400 10.6
21/07/2021
32.98
 2,536,300 32.44 33.05 32.36 322,400 203,200 5.1
20/07/2021
32.44
 2,374,900 31.90 32.52 31.14 62,600 555,000 -20.6
19/07/2021
31.90
 4,987,200 31.52 33.05 30.30 72,800 34,800 1.6
16/07/2021
31.52
 1,746,600 30.91 31.67 31.06 100,100 131,300 -1.3
15/07/2021
30.91
 1,346,500 29.99 30.99 29.53 36,700 52,500 -0.6
14/07/2021
29.99
 2,195,000 30.37 30.99 29.61 369,600 134,900 9.4
13/07/2021
30.37
 1,667,800 29.69 30.53 29.72 314,700 4,600 12.2
12/07/2021
29.69
 4,660,500 30.60 30.60 28.69 594,900 76,400 19.9
09/07/2021
30.60
 3,335,500 32.02 32.06 30.22 82,900 45,900 1.5
08/07/2021
32.02
 2,557,500 32.06 32.78 31.75 17,800 72,200 -2.1
07/07/2021
32.06
 3,613,500 31.67 32.13 30.22 620,000 0 25.6
06/07/2021
31.67
 2,992,500 34.05 34.51 31.67 24,500 69,300 -2.0
05/07/2021
34.05
 3,670,300 34.08 34.81 33.70 156,800 81,500 3.3
02/07/2021
34.08
 1,950,700 34.20 34.43 34.05 111,900 120,000 -0.4
01/07/2021
34.20
 5,087,700 32.90 34.28 32.75 176,300 302,300 -5.5
30/06/2021
32.90
 1,475,200 32.90 33.28 32.82 310,700 72,600 10.3
29/06/2021
32.90
 1,337,800 33.66 33.66 32.82 5,000 27,400 -1.0
28/06/2021
33.66
 2,170,800 32.63 33.66 32.52 361,500 15,100 15.1
25/06/2021
32.63
 1,430,100 32.44 32.86 32.36 91,700 77,200 0.6
24/06/2021
32.44
 1,677,200 32.78 33.05 32.44 89,500 7,000 3.5
23/06/2021
32.78
 2,561,000 33.32 33.66 32.25 164,000 126,700 1.6
22/06/2021
33.32
 3,038,700 32.94 33.89 32.98 627,000 24,300 26.3
21/06/2021
32.94
 2,336,900 33.59 33.66 32.90 5,400 87,700 -3.6
18/06/2021
33.59
 2,057,200 33.66 33.89 33.40 2,000 66,900 -2.8
17/06/2021
33.66
 4,641,000 32.29 33.93 31.75 98,000 313,500 -9.6
16/06/2021
32.29
 3,034,400 32.25 33.21 32.25 37,500 1,300 1.5
15/06/2021
32.25
 2,227,500 32.25 32.75 31.75 17,000 56,000 -1.6
14/06/2021
32.25
 3,614,600 31.60 33.28 31.75 227,300 6,100 9.5
11/06/2021
31.60
 3,080,900 30.76 32.02 30.99 102,300 28,300 3.1
10/06/2021
30.76
 3,021,400 29.84 30.99 29.53 135,800 22,600 4.5
09/06/2021
29.84
 1,977,900 29.53 30.22 29.07 367,800 2,900 14.2
08/06/2021
29.53
 2,818,100 30.60 30.99 29.46 404,000 15,500 15.3
07/06/2021
30.60
 3,750,600 30.80 31.33 29.07 529,800 28,400 19.8
04/06/2021
30.80
 3,406,200 30.83 30.83 29.99 743,100 9,700 29.2
03/06/2021
30.83
 3,324,200 29.80 31.22 30.07 224,700 73,000 6.0
02/06/2021
29.80
 3,894,100 28.69 29.84 28.61 177,100 35,100 5.5
01/06/2021
28.69
 1,790,800 28.35 29.07 28.38 13,400 10,700 0.1
31/05/2021
28.35
 2,129,400 28.84 29.00 28.16 13,200 117,300 -3.9
28/05/2021
28.84
 2,601,100 28.23 29.07 28.16 241,000 60,300 6.8
27/05/2021
28.23
 3,619,200 29.11 29.30 28.12 137,600 31,200 3.9
26/05/2021
29.11
 2,582,600 29.80 29.80 29.07 5,100 45,000 -1.5
25/05/2021
29.80
 2,834,700 29.57 30.22 29.57 60,900 11,500 1.9
24/05/2021
29.57
 2,736,600 29.04 29.84 28.69 53,900 108,300 -2.1
21/05/2021
29.04
 3,738,300 29.69 30.37 28.69 142,900 297,600 -5.9
20/05/2021
29.69
 3,613,100 29.00 29.80 29.07 1,172,200 398,500 30.0
19/05/2021
29.00
 1,897,800 28.92 29.07 28.50 301,700 182,200 4.6
18/05/2021
28.92
 3,736,200 28.69 29.42 28.54 375,700 62,400 11.9
17/05/2021
28.69
 4,562,300 27.31 28.77 27.39 582,000 2,000 21.3
14/05/2021
27.31
 3,508,400 27.85 28.31 27.31 57,100 63,400 -0.2
13/05/2021
27.85
 3,220,800 28.81 28.81 27.85 2,400 534,000 -19.7
12/05/2021
28.81
 3,040,300 28.00 28.81 27.73 732,600 33,400 26.1
11/05/2021
28.00
 6,475,800 27.28 28.88 27.31 167,300 61,800 3.9
10/05/2021
27.28
 4,539,900 26.09 27.28 25.78 934,100 7,100 32.2
07/05/2021
26.09
 1,644,700 26.51 26.70 26.01 74,900 6,100 2.4
06/05/2021
26.51
 1,994,100 26.85 26.93 26.36 459,700 321,900 4.8
05/05/2021
26.85
 3,516,500 25.94 27.24 25.94 439,300 100 15.4
04/05/2021
25.94
 1,503,600 26.17 26.17 25.48 337,900 12,600 11.0
29/04/2021
26.17
 2,485,800 25.78 26.17 25.78 645,400 0 21.9
28/04/2021
25.78
 1,865,500 25.52 25.82 25.44 408,300 204,200 6.8
27/04/2021
25.52
 1,499,100 25.25 25.86 25.02 502,500 0 16.7
26/04/2021
25.25
 1,204,100 25.63 26.01 25.17 610,000 232,600 12.6
23/04/2021
25.63
 2,337,100 24.48 25.75 24.25 915,600 401,800 16.8
22/04/2021
24.48
 2,481,300 25.48 25.63 24.48 1,297,500 445,900 26.9
20/04/2021
25.48
 1,863,500 25.86 26.17 25.25 405,200 6,600 13.5
19/04/2021
25.86
 1,425,700 25.63 25.94 25.25 35,200 22,500 0.4
16/04/2021
25.63
 2,765,600 26.20 26.51 25.02 300,700 7,200 9.9
15/04/2021
26.20
 2,739,000 26.47 27.54 25.71 82,100 7,000 2.6
14/04/2021
26.47
 1,693,600 26.70 26.70 26.09 32,700 100 1.1
13/04/2021
26.70
 2,997,600 27.31 27.54 26.63 1,100 45,100 -1.6
12/04/2021
27.31
 2,607,300 27.31 27.47 26.97 338,900 38,200 10.7

Chính sách bảo mật | Điều khoản sử dụng |