Gemadept Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53,000.00	54,300.00	53,000.00	54,000.00	54,000.00	1,957,011
2026-10-15	52,700.00	53,100.00	52,100.00	53,000.00	53,000.00	952,193
2026-10-14	52,300.00	53,500.00	51,200.00	53,000.00	53,000.00	1,238,947
2026-10-13	53,700.00	53,900.00	52,500.00	52,500.00	52,500.00	1,463,427
2026-10-12	55,000.00	56,000.00	53,800.00	54,100.00	54,100.00	1,950,754
2026-10-09	54,400.00	55,000.00	53,200.00	55,000.00	55,000.00	1,198,203
2026-10-08	54,900.00	55,500.00	54,100.00	54,200.00	54,200.00	1,654,090
2026-10-07	53,000.00	55,500.00	52,400.00	54,200.00	54,200.00	3,731,188
2026-10-06	78,000.04	78,400.04	77,200.04	78,000.04	52,000.02	2,860,742
2026-10-05	78,000.04	78,500.04	77,800.04	77,800.04	51,866.69	5,430,933
2026-10-02	78,700.04	78,700.04	77,600.04	77,600.04	51,733.36	2,032,310
2026-10-01	78,100.04	79,000.04	77,700.04	78,500.04	52,333.36	3,249,052
2026-09-30	77,900.04	79,000.04	77,600.04	78,100.04	52,066.69	3,093,773
2026-09-29	77,500.04	78,200.04	76,800.04	77,200.04	51,466.69	5,245,429
2026-09-28	77,800.04	79,000.04	77,100.04	77,300.04	51,533.36	1,166,932
2026-09-25	77,100.04	77,700.04	76,200.04	77,400.04	51,600.02	1,337,486
2026-09-24	77,800.04	78,400.04	76,300.04	76,300.04	50,866.69	4,506,194
2026-09-23	77,600.04	79,200.04	77,100.04	77,800.04	51,866.69	1,299,890
2026-09-22	76,800.04	77,600.04	76,600.04	77,400.04	51,600.02	1,034,908
2026-09-21	77,300.04	77,800.04	76,500.04	77,000.04	51,333.36	1,311,103
2026-09-18	76,800.04	77,600.04	76,700.04	77,300.04	51,533.36	1,168,541
2026-09-17	76,300.04	77,000.04	76,100.04	76,600.04	51,066.69	991,794
2026-09-16	76,500.04	76,700.04	75,800.04	76,600.04	51,066.69	1,302,466
2026-09-15	75,000.04	76,500.04	74,900.04	76,500.04	51,000.02	1,254,961
2026-09-14	74,600.04	75,500.04	73,500.04	74,600.04	49,733.36	779,362
2026-09-11	75,200.04	76,000.04	74,200.04	74,600.04	49,733.36	1,623,739
2026-09-10	75,700.04	76,000.04	75,100.04	75,200.04	50,133.36	480,985
2026-09-09	75,000.04	76,500.04	75,000.04	75,600.04	50,400.02	741,366
2026-09-08	76,800.04	77,200.04	75,000.04	75,000.04	50,000.02	1,404,764
2026-09-07	77,500.04	78,000.04	76,800.04	76,800.04	51,200.02	2,458,308
2026-09-04	78,000.04	78,400.04	77,300.04	77,400.04	51,600.02	1,106,810
2026-09-03	79,500.04	79,500.04	77,600.04	77,600.04	51,733.36	4,322,801
2026-08-28	79,800.04	80,100.04	79,200.04	79,500.04	53,000.03	971,674
2026-08-27	79,700.04	80,100.04	79,200.04	79,800.04	53,200.03	677,437
2026-08-26	78,700.04	81,300.04	78,700.04	79,300.04	52,866.69	2,910,258
2026-08-25	77,500.04	78,700.04	77,100.04	78,700.04	52,466.69	4,907,603
2026-08-24	77,800.04	78,400.04	77,400.04	77,500.04	51,666.69	2,767,406
2026-08-21	77,100.04	77,800.04	77,100.04	77,400.04	51,600.02	2,114,718
2026-08-20	78,700.04	78,900.04	77,000.04	77,000.04	51,333.36	6,014,931
2026-08-19	80,000.04	80,600.04	78,600.04	78,600.04	52,400.03	6,272,939
2026-08-18	79,000.04	79,800.04	78,700.04	79,500.04	53,000.03	6,145,374
2026-08-17	78,700.04	79,900.04	78,300.04	78,800.04	52,533.36	8,673,845
2026-08-14	78,400.04	79,800.04	78,300.04	78,700.04	52,466.69	2,059,199
2026-08-13	77,000.04	79,800.04	76,400.04	78,500.04	52,333.36	3,198,664
2026-08-12	77,400.04	78,200.04	76,500.04	77,200.04	51,466.69	1,312,507
2026-08-11	78,200.04	78,500.04	77,200.04	77,400.04	51,600.02	784,401
2026-08-10	78,300.04	82,000.04	77,300.04	78,200.04	52,133.36	5,111,660
2026-08-07	76,900.04	77,900.04	76,900.04	77,200.04	51,466.69	1,019,589
2026-08-06	76,200.04	78,400.04	76,200.04	77,100.04	51,400.02	2,354,207
2026-08-05	76,900.04	77,200.04	75,800.04	76,200.04	50,800.02	1,599,806
2026-08-04	77,200.04	77,400.04	76,200.04	76,500.04	51,000.02	3,061,581
2026-08-03	76,400.04	78,300.04	76,100.04	77,100.04	51,400.02	1,645,000
2026-07-31	77,000.04	77,000.04	74,500.04	77,000.04	51,333.36	3,465,384
2026-07-30	73,800.04	76,500.04	73,800.04	76,400.04	50,933.36	2,153,570
2026-07-29	73,000.03	74,000.04	72,900.03	73,800.04	49,200.02	997,291
2026-07-28	72,000.03	73,400.04	71,500.03	72,900.03	48,600.02	1,245,620
2026-07-27	73,000.03	73,800.04	72,200.03	72,300.03	48,200.02	1,352,063
2026-07-24	72,000.03	73,200.04	70,600.03	73,200.04	48,800.02	2,745,789
2026-07-23	71,900.03	72,200.03	67,000.03	72,000.03	48,000.02	5,111,669
2026-07-22	75,700.04	76,300.04	72,000.03	72,000.03	48,000.02	3,353,236

Page 1 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	2,200.0011 VND
2025-07-09	2,000.0010 VND
2024-07-15	2,200.0002 VND
2023-09-21	2,000.0002 VND
2022-10-07	1,200.0001 VND
2021-08-13	1,200.0001 VND
2020-09-03	1,000.0001 VND
2019-11-05	1,500.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.