Gemadept Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	71,900.01	71,900.01	69,500.01	69,800.01	36,295.91	2,001,096
2024-02-22	71,900.01	72,000.01	70,600.01	71,300.01	37,075.91	893,290
2024-02-21	71,900.01	71,900.01	70,900.01	71,700.01	37,283.91	1,690,945
2024-02-20	71,000.01	72,000.01	70,200.01	72,000.01	37,439.91	2,618,755
2024-02-19	70,100.01	71,300.01	70,100.01	70,700.01	36,763.91	3,712,999
2024-02-16	69,500.01	69,900.01	69,200.01	69,800.01	36,295.91	1,701,689
2024-02-15	70,000.01	70,400.01	69,200.01	69,500.01	36,139.91	1,311,579
2024-02-07	69,200.01	70,300.01	69,100.01	69,500.01	36,139.91	1,866,186
2024-02-06	69,000.01	69,100.01	68,300.01	69,000.01	35,879.91	1,770,376
2024-02-05	69,000.01	69,800.01	68,500.01	68,800.01	35,775.91	1,911,450
2024-02-02	69,200.01	69,200.01	68,000.01	68,800.01	35,775.91	1,757,167
2024-02-01	68,100.01	69,000.01	68,100.01	69,000.01	35,879.91	701,141
2024-01-31	69,700.01	69,700.01	67,300.01	68,100.01	35,411.91	4,679,908
2024-01-30	70,200.01	70,200.01	69,500.01	69,500.01	36,139.91	1,062,719
2024-01-29	70,200.01	70,200.01	69,600.01	70,000.01	36,399.91	652,883
2024-01-26	70,100.01	70,500.01	69,800.01	70,100.01	36,451.91	925,696
2024-01-25	70,500.01	70,500.01	69,500.01	70,000.01	36,399.91	551,790
2024-01-24	70,100.01	70,300.01	69,600.01	70,200.01	36,503.91	1,088,609
2024-01-23	68,900.01	70,400.01	68,900.01	70,100.01	36,451.91	2,006,027
2024-01-22	68,700.01	69,300.01	68,700.01	68,900.01	35,827.91	1,053,560
2024-01-19	69,600.01	69,600.01	68,800.01	69,300.01	36,035.91	1,610,281
2024-01-18	69,600.01	69,700.01	68,500.01	69,400.01	36,087.91	1,759,809
2024-01-17	69,300.01	70,600.01	68,900.01	69,700.01	36,243.91	934,854
2024-01-16	69,200.01	69,200.01	67,900.01	68,800.01	35,775.91	2,184,086
2024-01-15	70,300.01	70,700.01	69,200.01	69,200.01	35,983.91	2,070,135
2024-01-12	71,500.01	71,500.01	69,500.01	70,300.01	36,555.91	2,854,053
2024-01-11	72,000.01	72,000.01	70,800.01	71,500.01	37,179.91	1,432,751
2024-01-10	71,700.01	73,700.01	71,100.01	71,600.01	37,231.91	2,619,988
2024-01-09	72,200.01	72,300.01	71,300.01	71,700.01	37,283.91	1,567,308
2024-01-08	71,200.01	72,000.01	70,900.01	71,700.01	37,283.91	3,988,982
2024-01-05	71,400.01	71,600.01	70,900.01	71,100.01	36,971.91	1,691,650
2024-01-04	72,400.01	72,700.01	71,100.01	71,700.01	37,283.91	2,171,758
2024-01-03	72,000.01	72,300.01	71,200.01	72,000.01	37,439.91	1,814,407
2024-01-02	70,800.01	72,200.01	70,700.01	71,700.01	37,283.91	3,431,733
2023-12-29	72,400.01	72,400.01	70,500.01	70,500.01	36,659.91	2,572,082
2023-12-28	71,800.01	73,300.01	71,600.01	72,000.01	37,439.91	2,531,046
2023-12-27	72,500.01	72,500.01	71,400.01	71,800.01	37,335.91	1,859,846
2023-12-26	73,000.01	73,800.01	71,500.01	71,500.01	37,179.91	2,053,932
2023-12-25	68,700.01	73,000.01	68,500.01	73,000.01	37,959.90	5,872,781
2023-12-22	68,000.01	68,700.01	68,000.01	68,300.01	35,515.91	665,740
2023-12-21	68,700.01	69,000.01	68,000.01	68,000.01	35,359.91	1,405,100
2023-12-20	68,500.01	69,000.01	67,800.01	68,500.01	35,619.91	2,152,913
2023-12-19	68,800.01	68,800.01	68,000.01	68,500.01	35,619.91	547,915
2023-12-18	68,200.01	68,500.01	67,100.01	68,500.01	35,619.91	1,725,817
2023-12-15	68,200.01	68,400.01	67,100.01	68,000.01	35,359.91	1,678,264
2023-12-14	69,500.01	69,500.01	67,800.01	68,200.01	35,463.91	1,582,806
2023-12-13	70,600.01	70,600.01	68,900.01	68,900.01	35,827.91	1,152,541
2023-12-12	70,500.01	70,800.01	69,700.01	70,600.01	36,711.91	1,260,680
2023-12-11	70,400.01	71,000.01	70,100.01	70,500.01	36,659.91	1,133,872
2023-12-08	70,000.01	70,500.01	68,500.01	70,400.01	36,607.91	2,798,399
2023-12-07	70,500.01	70,500.01	68,500.01	70,400.01	36,607.91	1,671,396
2023-12-06	70,400.01	71,200.01	69,500.01	70,500.01	36,659.91	1,287,450
2023-12-05	71,000.01	71,700.01	69,500.01	70,200.01	36,503.91	1,670,163
2023-12-04	70,600.01	71,200.01	69,500.01	70,600.01	36,711.91	2,036,320
2023-12-01	70,300.01	70,500.01	69,100.01	70,200.01	36,503.91	1,096,710
2023-11-30	70,000.01	70,800.01	69,400.01	70,200.01	36,503.91	725,974
2023-11-29	68,500.01	70,000.01	67,500.01	70,000.01	36,399.91	1,240,250
2023-11-28	67,000.01	68,300.01	66,800.01	67,500.01	35,099.91	1,808,595
2023-11-27	69,000.01	69,700.01	67,000.01	67,000.01	34,839.91	803,115
2023-11-24	69,500.01	69,500.01	66,500.01	68,900.01	35,827.91	2,999,530

← NewerPage 12 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.