CTCP Gemadept (gmd)

76.40
-0.80
(-1.04%)
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
(2024-08-19) 		-6.40 -7.73% 17,431,000 -455,260 -35.5
76.40
83.40
76.40
2 tháng
(2024-07-18) 		-3.50 -4.38% 35,485,100 506,260 40.7
75.60
83.40
76.40
3 tháng
(2024-06-18) 		-5.01 -6.16% 64,651,000 2,207,622 183.5
75.60
83.40
76.40
6 tháng
(2024-03-20) 		0.44 0.58% 170,004,400 -539,651 -49.9
75.47
84.62
76.40
12 tháng
(2023-09-22) 		14.08 22.58% 326,006,500 1,650,245 93.2
57.46
84.62
76.40
24 tháng
(2022-09-27) 		32.73 74.97% 534,483,200 10,205,155 523.5
36.92
84.62
76.40
36 tháng
(2021-10-04) 		30.98 68.22% 1,131,518,000 28,726,722 1,438.4
36.92
84.62
76.40
60 tháng
(2019-10-14) 		54.82 254% 1,981,172,110 7,813,312 866.5
12.85
84.62
76.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
76.40
 888,900 77.20 77.40 76.40 36,400 210,100 0
13/09/2024
77.20
 311,200 77.60 78 77.10 78,400 135,400 -4.4
12/09/2024
77.50
 888,600 77.30 77.80 77.10 394,000 374,400 1.5
11/09/2024
77.10
 421,800 77.40 77.50 76.90 128,000 159,123 -2.4
10/09/2024
77.30
 1,048,000 77.20 77.80 77.20 590,800 252,700 26.2
09/09/2024
77.30
 614,700 77.90 77.90 77.10 162,900 172,600 -0.7
06/09/2024
78
 677,700 78 78.70 77.20 189,000 286,400 -7.5
05/09/2024
78.80
 1,939,700 79.20 79.20 76.70 167,200 547,500 -29.5
04/09/2024
79
 986,800 80.40 80.40 78.30 67,940 227,024 -12.5
30/08/2024
80.50
 436,800 80.70 81 80.10 33,250 69,100 -2.9
29/08/2024
80.20
 708,000 80.20 80.40 80 305,800 156,900 11.9
28/08/2024
80.20
 629,700 80.60 81.30 80.10 1,100 192,400 -15.4
27/08/2024
80.30
 819,600 81 81.60 80 34,200 49,500 -1.2
26/08/2024
81.10
 981,300 82.90 82.90 81 3,000 99,100 -7.8
23/08/2024
82.30
 858,200 82.60 82.80 81.50 77,400 74,400 0.3
22/08/2024
82.90
 714,300 83.40 83.50 82.30 97,600 50,100 4.0
21/08/2024
83.40
 1,080,400 83.30 83.60 82.30 90,800 101,300 -0.8
20/08/2024
82.80
 835,700 82.80 83.30 81.80 20,400 18,800 0.1
19/08/2024
82.80
 2,589,600 80 84.10 79.90 261,897 192,200 5.7
16/08/2024
79.80
 676,400 79.60 80.50 79 17,600 34,700 -1.4
15/08/2024
79.20
 699,900 78.90 79.80 78 385,700 18,400 28.9
14/08/2024
78.80
 707,700 79 79 77.70 502,600 176,900 25.5
13/08/2024
78.60
 220,700 79.30 79.40 78.30 65,400 19,400 3.6
12/08/2024
79
 563,300 77.90 79.80 77.50 152,700 58,600 7.4
09/08/2024
77.10
 693,900 76.80 77.80 76.20 364,900 289,900 5.7
08/08/2024
76.50
 446,100 75.80 76.60 75.40 75,424 99,800 -1.8
07/08/2024
76.30
 485,000 76.90 77 75.60 201,600 179,900 1.7
06/08/2024
77
 786,400 75.20 77 75.10 174,500 301,820 -9.8
05/08/2024
75.60
 1,116,000 78.80 79.70 75.60 54,243 414,276 -27.8
02/08/2024
81
 1,278,400 76.30 81 76.30 184,600 46,430 10.9
01/08/2024
78.90
 1,052,000 79.80 79.80 78.30 360,200 25,000 26.5
31/07/2024
80
 796,900 79 80 78.50 164,200 6,100 12.5
30/07/2024
79
 472,400 78.50 79.20 78.50 195,400 34,800 12.7
29/07/2024
79
 271,800 79.10 79.50 78.70 1,400 7,000 -0.4
26/07/2024
79
 643,300 77.70 79 77.40 303,400 90,000 16.6
25/07/2024
77.70
 414,800 77 77.70 76.90 47,200 5,900 3.2
24/07/2024
77.90
 1,358,400 74.70 78.20 74.70 278,800 105,300 13.2
23/07/2024
76.60
 954,700 78 78 76.40 88,340 243,500 -11.9
22/07/2024
78
 1,765,300 78.20 78.20 76.20 227,280 362,000 -10.5
19/07/2024
78.80
 1,300,000 79.30 80.20 77.60 137,330 414,200 -21.6
18/07/2024
79.90
 1,350,700 80 81 78.60 223,901 311,272 -6.9
17/07/2024
81
 2,020,200 81.50 81.50 75.80 269,800 340,100 -5.4
16/07/2024
81.30
 816,600 81.40 81.70 81 397,700 45,300 28.7
15/07/2024: Cổ tức tiền mặt tỉ lệ: 22%
15/07/2024
81.30
 850,000 82.50 82.50 81.20 700 207,207 -16.9
12/07/2024
81.80
 1,043,300 81.61 82.09 81.02 210,301 20,224 16.0
11/07/2024
81.51
 781,800 82.00 82.48 81.51 0 0 0
10/07/2024
81.90
 1,231,800 82.87 82.97 81.80 289,600 20,500 22.8
09/07/2024
82.77
 2,350,200 81.90 83.16 80.92 538,800 49,800 41.4
08/07/2024
81.80
 1,649,700 81.80 82.09 80.05 357,900 196,600 13.4
05/07/2024
81.41
 1,861,800 80.63 81.41 79.85 579,900 154,100 35.2
04/07/2024
79.85
 726,100 80.53 80.63 79.85 61,100 30,800 2.5
03/07/2024
80.05
 1,199,800 79.46 80.24 79.27 272,300 66,200 16.9
02/07/2024
79.37
 1,464,200 79.95 80.92 79.37 219,800 408,600 -15.5
01/07/2024
79.85
 1,183,200 80.83 80.83 79.66 189,500 537,600 -28.6
28/06/2024
80.83
 1,658,000 81.41 82.00 80.34 96,500 26,200 5.8
27/06/2024
81.22
 986,700 81.31 81.31 80.34 55,000 21,200 2.8
26/06/2024
81.80
 2,136,100 80.83 82.29 79.85 637,900 474,300 13.5
25/06/2024
80.83
 1,088,700 79.85 82.00 79.66 199,500 157,499 3.4
24/06/2024
79.85
 1,928,800 80.92 81.51 79.76 101,100 138,900 -3.1
21/06/2024
81.22
 976,900 81.31 82.29 81.12 149,300 46,100 8.6
20/06/2024
81.02
 999,900 81.31 81.70 80.92 130,301 5,700 10.4
19/06/2024
81.31
 1,355,100 81.41 82.77 81.22 31,400 130,800 -8.4
18/06/2024
81.41
 857,000 81.80 81.90 81.41 137,500 146,810 -0.8
17/06/2024
81.61
 1,105,100 80.92 82.68 80.83 258,500 4,800 21.3
14/06/2024
80.83
 2,064,400 82.58 83.55 80.83 96,700 56,300 3.3
13/06/2024
82.77
 1,022,100 83.55 83.55 82.48 0 0 0
12/06/2024
83.46
 1,712,400 83.26 83.65 82.09 71,100 115,500 -3.7
11/06/2024
83.75
 1,904,600 84.72 85.01 82.87 482,700 327,400 13.3
10/06/2024
84.62
 3,773,300 81.80 85.50 81.80 39,900 45,900 -0.5
07/06/2024
81.22
 2,036,800 81.80 82.77 80.73 400 776,600 -64.8
06/06/2024
81.80
 1,851,700 82.68 82.68 79.95 7,527 15,840 -0.7
05/06/2024
81.80
 1,702,700 82.77 82.97 81.80 363,500 100 30.8
04/06/2024
82.29
 2,560,800 81.61 83.26 81.02 202,700 28,800 14.6
03/06/2024
81.12
 1,669,500 82.29 82.29 80.83 12,700 421,200 -34.2
31/05/2024
81.61
 1,135,000 81.12 82.09 81.12 76,700 134,200 -4.8
30/05/2024
80.73
 2,861,500 79.95 82.29 79.85 32,400 795,300 -63.3
29/05/2024
80.44
 1,486,400 81.02 82.29 79.85 70,700 511,350 -36.7
28/05/2024
81.02
 1,617,200 80.83 81.80 80.53 296,600 361,000 -5.4
27/05/2024
80.73
 924,900 81.31 81.31 80.34 201,500 166,000 2.9
24/05/2024
81.31
 2,195,500 82.77 82.87 79.37 82,000 169,300 -7.3
23/05/2024
83.26
 1,530,900 81.61 83.26 81.31 79,500 10,000 5.9
22/05/2024
81.80
 1,682,000 83.75 84.04 81.31 40,600 42,400 -0.1
21/05/2024
83.07
 1,673,100 81.61 83.07 80.92 85,300 56,900 2.3
20/05/2024
81.70
 1,641,600 83.07 83.26 81.70 37,900 20,000 1.5
17/05/2024
82.58
 1,474,600 82.48 83.16 81.90 33,000 38,300 -0.5
16/05/2024
82.19
 2,152,900 81.51 83.07 81.22 40,600 9,600 2.6
15/05/2024
80.83
 1,560,500 80.73 81.51 80.05 8,600 154,400 -12.1
14/05/2024
80.14
 1,190,200 80.24 81.22 79.56 16,600 207,700 -15.7
13/05/2024
79.95
 2,522,700 82.00 82.00 79.37 47,100 238,810 -15.9
10/05/2024
81.41
 1,527,900 83.26 83.26 81.22 15,700 377,900 -30.4
09/05/2024
82.09
 2,112,100 82.68 84.04 82.09 31,200 342,100 -26.6
08/05/2024
82.68
 1,888,600 81.80 83.65 81.31 1,500 518,900 -43.6
07/05/2024
82.48
 2,709,700 82.09 85.21 81.12 163,200 462,900 -25.6
06/05/2024
82.00
 1,675,400 83.07 83.07 81.51 9,100 487,500 -40.4
03/05/2024
83.26
 4,046,100 82.77 83.26 80.34 178,800 139,200 3.3
02/05/2024
82.00
 1,654,100 82.58 82.58 81.12 156,200 412,300 -21.5
26/04/2024
82.00
 5,624,400 79.27 84.23 78.68 874,200 580,700 24.8
25/04/2024
79.27
 1,284,400 79.37 79.37 78.00 138,100 109,500 2.4
24/04/2024
79.17
 2,056,300 77.22 79.17 76.44 295,000 156,400 11.2
23/04/2024
76.93
 1,652,600 78.39 78.39 75.67 157,500 339,400 -14.2

Chính sách bảo mật | Điều khoản sử dụng |