Gemadept Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	70,500.01	70,500.01	69,500.01	69,700.01	36,243.91	1,533,492
2023-11-22	70,000.01	70,900.01	69,500.01	70,400.01	36,607.91	878,495
2023-11-21	69,900.01	70,500.01	69,000.01	70,000.01	36,399.91	1,363,535
2023-11-20	69,000.01	70,500.01	69,000.01	69,600.01	36,191.91	1,071,173
2023-11-17	70,300.01	71,900.01	70,000.01	70,000.01	36,399.91	1,856,500
2023-11-16	71,100.01	72,500.01	70,900.01	71,100.01	36,971.91	1,244,829
2023-11-15	72,500.01	73,300.01	70,800.01	71,100.01	36,971.91	1,752,940
2023-11-14	69,500.01	72,200.01	69,200.01	71,000.01	36,919.91	2,989,139
2023-11-13	69,000.01	70,100.01	67,600.01	68,600.01	35,671.91	2,190,955
2023-11-10	68,600.01	69,900.01	68,200.01	68,900.01	35,827.91	2,439,111
2023-11-09	69,000.01	70,300.01	68,700.01	68,700.01	35,723.91	3,490,910
2023-11-08	66,100.01	68,000.01	66,100.01	67,800.01	35,255.91	3,027,533
2023-11-07	65,800.01	67,800.01	65,100.01	66,100.01	34,371.91	4,246,296
2023-11-06	65,000.01	66,300.01	63,900.01	66,000.01	34,319.91	3,701,904
2023-11-03	63,600.01	65,000.01	63,500.01	65,000.01	33,799.91	3,842,625
2023-11-02	62,600.01	64,000.01	61,900.01	63,500.01	33,019.92	2,019,060
2023-11-01	59,500.01	61,800.01	59,100.01	61,800.01	32,135.92	1,283,576
2023-10-31	61,600.01	61,700.01	59,000.01	59,000.01	30,679.92	1,833,252
2023-10-30	62,400.01	62,400.01	60,500.01	60,500.01	31,459.92	461,087
2023-10-27	59,000.01	62,500.01	58,400.01	62,500.01	32,499.92	1,893,485
2023-10-26	60,600.01	60,700.01	57,400.01	59,000.01	30,679.92	4,683,606
2023-10-25	61,200.01	62,800.01	60,800.01	61,700.01	32,083.92	4,529,500
2023-10-24	62,000.01	62,300.01	60,700.01	61,400.01	31,927.92	4,553,276
2023-10-23	62,500.01	63,900.01	61,100.01	61,900.01	32,187.92	1,679,321
2023-10-20	65,000.01	65,000.01	60,400.01	64,000.01	33,279.92	5,635,192
2023-10-19	65,200.01	66,600.01	64,000.01	64,900.01	33,747.91	1,868,124
2023-10-18	65,100.01	65,900.01	63,000.01	64,800.01	33,695.92	4,843,701
2023-10-17	66,100.01	67,800.01	64,100.01	64,100.01	33,331.92	2,611,181
2023-10-16	66,200.01	66,700.01	65,400.01	65,400.01	34,007.91	1,875,697
2023-10-13	64,800.01	66,500.01	64,700.01	66,100.01	34,371.91	1,983,660
2023-10-12	66,400.01	66,900.01	65,300.01	65,500.01	34,059.91	2,471,693
2023-10-11	66,700.01	66,700.01	64,100.01	66,300.01	34,475.91	1,516,585
2023-10-10	66,900.01	67,900.01	66,200.01	66,200.01	34,423.91	2,986,673
2023-10-09	65,000.01	66,200.01	65,000.01	66,100.01	34,371.91	2,913,054
2023-10-06	63,700.01	65,900.01	63,300.01	65,000.01	33,799.91	1,554,451
2023-10-05	65,300.01	65,900.01	63,700.01	64,300.01	33,435.92	2,174,928
2023-10-04	61,100.01	66,100.01	61,100.01	64,100.01	33,331.92	3,445,823
2023-10-03	64,900.01	64,900.01	62,000.01	62,500.01	32,499.92	4,086,201
2023-10-02	66,300.01	68,000.01	65,100.01	65,300.01	33,955.91	2,492,475
2023-09-29	66,300.01	67,200.01	64,600.01	66,300.01	34,475.91	2,548,130
2023-09-28	64,200.01	68,000.01	63,500.01	65,800.01	34,215.91	5,894,972
2023-09-27	61,100.01	64,000.01	60,400.01	64,000.01	33,279.92	2,950,568
2023-09-26	59,700.01	62,100.01	59,700.01	60,700.01	31,563.92	2,473,807
2023-09-25	63,000.01	64,300.01	60,100.01	60,100.01	31,251.92	3,945,656
2023-09-22	63,500.01	64,400.01	62,700.01	64,000.01	33,279.92	3,761,433
2023-09-21	64,300.01	65,100.01	63,700.01	65,000.01	33,799.91	2,657,325
2023-09-20	65,400.01	67,000.01	65,000.01	66,100.01	33,331.92	3,901,626
2023-09-19	65,400.01	65,900.01	63,800.01	64,300.01	32,424.24	4,913,974
2023-09-18	64,100.01	65,000.01	63,200.01	63,200.01	31,869.55	2,429,776
2023-09-15	64,200.01	64,900.01	63,200.01	64,000.01	32,272.96	2,592,160
2023-09-14	66,500.01	67,300.01	63,800.01	64,200.01	32,373.81	3,375,022
2023-09-13	66,000.01	66,900.01	63,000.01	65,600.01	33,079.78	4,485,998
2023-09-12	63,800.01	64,600.01	63,000.01	64,600.01	32,575.52	2,659,615
2023-09-11	66,200.01	66,200.01	63,000.01	63,200.01	31,869.55	3,986,869
2023-09-08	63,900.01	67,000.01	63,000.01	64,800.01	32,676.37	4,286,804
2023-09-07	64,000.01	65,000.01	63,700.01	63,900.01	32,222.53	3,044,441
2023-09-06	64,000.01	64,400.01	63,000.01	64,000.01	32,272.96	2,151,504
2023-09-05	62,700.01	64,500.01	61,900.01	63,600.01	32,071.25	5,472,808
2023-08-31	59,300.01	62,800.01	59,000.01	62,700.01	31,617.42	10,565,369
2023-08-30	56,900.01	58,700.01	56,500.01	58,700.01	29,600.36	3,568,579

← NewerPage 13 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.