Gemadept Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	83,800.01	85,500.01	83,500.01	85,500.01	44,459.89	2,696,248
2024-05-22	86,000.01	86,300.01	83,500.01	84,000.01	43,679.89	2,962,368
2024-05-21	83,800.01	85,300.01	83,100.01	85,300.01	44,355.89	2,946,693
2024-05-20	85,300.01	85,500.01	83,900.01	83,900.01	43,627.89	2,891,215
2024-05-17	84,700.01	85,400.01	84,100.01	84,800.01	44,095.89	2,597,092
2024-05-16	83,700.01	85,300.01	83,400.01	84,400.01	43,887.89	3,791,726
2024-05-15	82,900.01	83,700.01	82,200.01	83,000.01	43,159.89	2,748,380
2024-05-14	82,400.01	83,400.01	81,700.01	82,300.01	42,795.89	2,096,201
2024-05-13	84,200.01	84,200.01	81,500.01	82,100.01	42,691.89	4,443,024
2024-05-10	85,500.01	85,500.01	83,400.01	83,600.01	43,471.89	2,690,965
2024-05-09	84,900.01	86,300.01	84,300.01	84,300.01	43,835.89	3,755,092
2024-05-08	84,000.01	85,900.01	83,500.01	84,900.01	44,147.89	3,326,236
2024-05-07	84,300.01	87,500.01	83,300.01	84,700.01	44,043.89	9,853,485
2024-05-06	85,300.01	85,300.01	83,700.01	84,200.01	43,783.89	4,694,350
2024-05-03	85,000.01	85,500.01	82,500.01	85,500.01	44,459.89	7,310,991
2024-05-02	84,800.01	84,800.01	83,300.01	84,200.01	43,783.89	3,076,319
2024-04-26	81,400.01	86,500.01	80,800.01	84,200.01	43,783.89	9,905,793
2024-04-25	81,500.01	81,500.01	80,100.01	81,400.01	42,327.89	2,262,108
2024-04-24	79,300.01	81,300.01	78,500.01	81,300.01	42,275.89	3,621,592
2024-04-23	80,500.01	80,500.01	77,700.01	79,000.01	41,079.90	2,910,589
2024-04-22	81,000.01	81,000.01	79,500.01	79,800.01	41,495.90	1,522,925
2024-04-19	80,000.01	80,800.01	78,400.01	80,000.01	41,599.90	2,931,723
2024-04-17	79,000.01	81,300.01	78,900.01	80,500.01	41,859.89	6,086,416
2024-04-16	78,300.01	79,000.01	76,600.01	78,400.01	40,767.90	3,875,031
2024-04-15	81,100.01	82,300.01	77,000.01	78,300.01	40,715.90	3,455,685
2024-04-12	80,100.01	82,400.01	79,500.01	81,700.01	42,483.89	4,825,561
2024-04-11	77,500.01	79,300.01	77,500.01	79,300.01	41,235.90	1,221,933
2024-04-10	78,700.01	79,900.01	78,300.01	79,000.01	41,079.90	1,588,266
2024-04-09	78,300.01	78,600.01	77,400.01	78,600.01	40,871.90	1,144,263
2024-04-08	78,100.01	78,700.01	77,000.01	77,500.01	40,299.90	1,671,748
2024-04-05	79,300.01	79,600.01	78,000.01	78,000.01	40,559.90	2,355,629
2024-04-04	81,000.01	81,000.01	79,300.01	79,800.01	41,495.90	1,306,295
2024-04-03	80,200.01	83,300.01	79,600.01	80,500.01	41,859.89	4,875,227
2024-04-02	80,200.01	80,200.01	79,100.01	80,200.01	41,703.89	1,604,822
2024-04-01	79,500.01	81,000.01	79,000.01	79,500.01	41,339.90	2,340,130
2024-03-29	80,200.01	80,200.01	79,300.01	79,700.01	41,443.90	1,267,372
2024-03-28	80,900.01	80,900.01	79,100.01	80,000.01	41,599.90	1,419,189
2024-03-27	79,300.01	81,000.01	78,400.01	80,000.01	41,599.90	3,421,694
2024-03-26	78,000.01	79,000.01	77,700.01	78,900.01	41,027.90	1,451,772
2024-03-25	78,900.01	79,600.01	77,600.01	78,100.01	40,611.90	2,314,592
2024-03-22	79,000.01	79,200.01	77,700.01	78,600.01	40,871.90	2,245,553
2024-03-21	79,600.01	79,600.01	77,600.01	78,400.01	40,767.90	1,870,942
2024-03-20	77,000.01	78,600.01	76,300.01	78,000.01	40,559.90	3,613,491
2024-03-19	77,100.01	78,000.01	76,000.01	77,000.01	40,039.90	4,583,569
2024-03-18	79,700.01	79,700.01	74,700.01	77,900.01	40,507.90	5,869,082
2024-03-15	80,300.01	80,500.01	79,300.01	80,000.01	41,599.90	3,160,505
2024-03-14	81,700.01	82,200.01	80,200.01	80,600.01	41,911.89	3,196,082
2024-03-13	79,300.01	82,300.01	78,800.01	80,600.01	41,911.89	4,712,667
2024-03-12	77,600.01	79,900.01	77,000.01	78,400.01	40,767.90	3,390,168
2024-03-11	78,500.01	78,700.01	75,800.01	77,600.01	40,351.90	4,191,698
2024-03-08	80,000.01	80,700.01	78,200.01	78,300.01	40,715.90	4,356,196
2024-03-07	78,800.01	80,300.01	78,000.01	80,000.01	41,599.90	4,478,072
2024-03-06	79,800.01	79,800.01	77,500.01	78,800.01	40,975.90	3,875,560
2024-03-05	80,400.01	80,400.01	79,100.01	80,000.01	41,599.90	2,768,634
2024-03-04	81,600.01	81,600.01	79,500.01	80,400.01	41,807.89	3,815,678
2024-03-01	76,400.01	81,200.01	75,200.01	80,500.01	41,859.89	5,266,217
2024-02-29	75,400.01	76,000.01	74,000.01	76,000.01	39,519.90	2,865,325
2024-02-28	74,300.01	76,300.01	74,000.01	75,000.01	38,999.90	3,518,561
2024-02-27	75,200.01	75,200.01	73,800.01	74,100.01	38,531.90	3,170,192
2024-02-26	70,000.01	74,500.01	69,500.01	74,100.01	38,531.90	5,786,305

← NewerPage 11 of 21 · 1,246 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.