Gemadept Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	78,900.01	79,800.01	78,000.01	79,200.01	42,291.53	1,285,513
2024-08-14	79,000.01	79,000.01	77,700.01	78,800.01	42,077.94	1,246,414
2024-08-13	79,300.01	79,400.01	78,300.01	78,600.01	41,971.14	441,537
2024-08-12	77,900.01	79,800.01	77,500.01	79,000.01	42,184.73	992,094
2024-08-09	76,800.01	77,800.01	76,200.01	77,100.01	41,170.17	1,274,946
2024-08-08	75,800.01	76,600.01	75,400.01	76,500.01	40,849.77	785,679
2024-08-07	76,900.01	77,000.01	75,600.01	76,300.01	40,742.98	854,191
2024-08-06	75,200.01	77,000.01	75,100.01	77,000.01	41,116.77	2,512,201
2024-08-05	78,800.01	79,700.01	75,600.01	75,600.01	40,369.19	1,965,519
2024-08-02	76,300.01	81,000.01	76,300.01	81,000.01	43,252.70	2,850,531
2024-08-01	79,800.01	79,800.01	78,300.01	78,900.01	42,131.34	1,852,801
2024-07-31	79,000.01	80,000.01	78,500.01	80,000.01	42,718.72	1,456,351
2024-07-30	78,500.01	79,200.01	78,500.01	79,000.01	42,184.73	831,999
2024-07-29	79,100.01	79,500.01	78,700.01	79,000.01	42,184.73	531,536
2024-07-26	77,700.01	79,000.01	77,400.01	79,000.01	42,184.73	1,132,991
2024-07-25	77,000.01	77,700.01	76,900.01	77,700.01	41,490.56	730,553
2024-07-24	74,700.01	78,200.01	74,700.01	77,900.01	41,597.35	2,392,438
2024-07-23	78,000.01	78,000.01	76,400.01	76,600.01	40,903.17	1,681,435
2024-07-22	78,200.01	78,200.01	76,200.01	78,000.01	41,650.75	3,109,078
2024-07-19	79,300.01	80,200.01	77,600.01	78,800.01	42,077.94	2,289,583
2024-07-18	80,000.01	81,000.01	78,600.01	79,900.01	42,665.32	2,378,877
2024-07-17	81,500.01	81,500.01	75,800.01	81,000.01	43,252.70	3,558,012
2024-07-16	81,400.01	81,700.01	81,000.01	81,300.01	43,412.90	1,526,271
2024-07-15	82,500.01	82,500.01	81,200.01	81,300.01	43,412.90	1,497,035
2024-07-12	83,800.01	84,300.01	83,200.01	84,000.01	43,679.89	1,837,479
2024-07-11	84,200.01	84,700.01	83,700.01	83,700.01	43,523.89	1,376,920
2024-07-10	85,100.01	85,200.01	84,000.01	84,100.01	43,731.89	2,169,468
2024-07-09	84,100.01	85,400.01	83,100.01	85,000.01	44,199.89	4,139,214
2024-07-08	84,000.01	84,300.01	82,200.01	84,000.01	43,679.89	3,194,321
2024-07-05	82,800.01	83,600.01	82,000.01	83,600.01	43,471.89	3,279,035
2024-07-04	82,700.01	82,800.01	82,000.01	82,000.01	42,639.89	1,278,820
2024-07-03	81,600.01	82,400.01	81,400.01	82,200.01	42,743.89	2,703,117
2024-07-02	82,100.01	83,100.01	81,500.01	81,500.01	42,379.89	2,578,775
2024-07-01	83,000.01	83,000.01	81,800.01	82,000.01	42,639.89	2,450,206
2024-06-28	83,600.01	84,200.01	82,500.01	83,000.01	43,159.89	2,920,099
2024-06-27	83,500.01	83,500.01	82,500.01	83,400.01	43,367.89	1,737,794
2024-06-26	83,000.01	84,500.01	82,000.01	84,000.01	43,679.89	3,762,137
2024-06-25	82,000.01	84,200.01	81,800.01	83,000.01	43,159.89	2,350,697
2024-06-24	83,100.01	83,700.01	81,900.01	82,000.01	42,639.89	3,397,037
2024-06-21	83,500.01	84,500.01	83,300.01	83,400.01	43,367.89	1,720,534
2024-06-20	83,500.01	83,900.01	83,100.01	83,200.01	43,263.89	1,761,042
2024-06-19	83,600.01	85,000.01	83,400.01	83,500.01	43,419.89	2,386,626
2024-06-18	84,000.01	84,100.01	83,600.01	83,600.01	43,471.89	1,509,364
2024-06-17	83,100.01	84,900.01	83,000.01	83,800.01	43,575.89	1,946,322
2024-06-14	84,800.01	85,800.01	83,000.01	83,000.01	43,159.89	3,635,858
2024-06-13	85,800.01	85,800.01	84,700.01	85,000.01	44,199.89	1,800,141
2024-06-12	85,500.01	85,900.01	84,300.01	85,700.01	44,563.89	3,015,909
2024-06-11	87,000.01	87,300.01	85,100.01	86,000.01	44,719.89	3,354,415
2024-06-10	84,000.01	87,800.01	84,000.01	86,900.01	45,187.89	6,645,603
2024-06-07	84,000.01	85,000.01	82,900.01	83,400.01	43,367.89	3,587,248
2024-06-06	84,900.01	84,900.01	82,100.01	84,000.01	43,679.89	3,261,247
2024-06-05	85,000.01	85,200.01	84,000.01	84,000.01	43,679.89	2,998,826
2024-06-04	83,800.01	85,500.01	83,200.01	84,500.01	43,939.89	4,510,127
2024-06-03	84,500.01	84,500.01	83,000.01	83,300.01	43,315.89	2,940,353
2024-05-31	83,300.01	84,300.01	83,300.01	83,800.01	43,575.89	1,998,982
2024-05-30	82,100.01	84,500.01	82,000.01	82,900.01	43,107.89	5,039,725
2024-05-29	83,200.01	84,500.01	82,000.01	82,600.01	42,951.89	2,617,874
2024-05-28	83,000.01	84,000.01	82,700.01	83,200.01	43,263.89	2,848,241
2024-05-27	83,500.01	83,500.01	82,500.01	82,900.01	43,107.89	1,628,950
2024-05-24	85,000.01	85,100.01	81,500.01	83,500.01	43,419.89	3,919,590

← NewerPage 10 of 21 · 1,249 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.