Gemadept Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	56,000.01	56,500.01	55,800.01	56,500.01	28,490.97	1,523,277
2023-08-28	55,400.01	55,500.01	54,600.01	55,500.01	27,986.71	880,257
2023-08-25	55,500.01	55,600.01	54,100.01	55,300.01	27,885.85	891,352
2023-08-24	54,400.01	55,500.01	53,900.01	55,500.01	27,986.71	1,888,906
2023-08-23	54,500.01	54,500.01	53,700.01	54,000.01	27,230.31	662,746
2023-08-22	54,700.01	54,800.01	53,100.01	54,000.01	27,230.31	1,827,968
2023-08-21	51,200.00	54,900.01	51,200.00	54,200.01	27,331.16	2,157,492
2023-08-18	55,000.01	55,200.01	52,200.00	52,200.00	26,322.63	3,013,091
2023-08-17	55,500.01	55,900.01	54,900.01	55,200.01	27,835.43	1,248,527
2023-08-16	56,000.01	56,200.01	55,700.01	55,800.01	28,137.99	1,021,859
2023-08-15	56,000.01	56,400.01	55,400.01	56,000.01	28,238.84	1,109,743
2023-08-14	55,200.01	56,200.01	55,200.01	55,700.01	28,087.56	1,224,927
2023-08-11	55,900.01	56,600.01	55,000.01	55,200.01	27,835.43	1,683,548
2023-08-10	57,500.01	57,500.01	56,300.01	56,300.01	28,390.12	2,464,824
2023-08-09	58,500.01	58,500.01	57,400.01	57,600.01	29,045.66	1,700,632
2023-08-08	57,900.01	58,900.01	57,500.01	58,500.01	29,499.50	9,673,136
2023-08-07	59,000.01	59,300.01	57,900.01	57,900.01	29,196.94	2,701,356
2023-08-04	56,500.01	58,000.01	56,400.01	58,000.01	29,247.37	7,465,978
2023-08-03	56,600.01	57,000.01	56,200.01	56,600.01	28,541.40	1,689,184
2023-08-02	57,000.01	57,300.01	56,300.01	56,600.01	28,541.40	2,641,474
2023-08-01	58,800.01	58,800.01	57,100.01	57,100.01	28,793.53	2,866,910
2023-07-31	60,400.01	60,400.01	58,000.01	58,700.01	29,600.36	4,122,482
2023-07-28	57,900.01	57,900.01	57,000.01	57,700.01	29,096.09	1,687,247
2023-07-27	57,000.01	57,700.01	56,500.01	57,500.01	28,995.24	2,250,484
2023-07-26	58,600.01	58,600.01	56,800.01	56,900.01	28,692.68	2,330,267
2023-07-25	59,000.01	59,300.01	58,000.01	58,400.01	29,449.08	1,943,680
2023-07-24	58,000.01	59,800.01	57,500.01	58,800.01	29,650.78	3,515,038
2023-07-21	57,500.01	57,900.01	57,100.01	57,500.01	28,995.24	1,681,787
2023-07-20	57,500.01	57,500.01	56,800.01	57,200.01	28,843.96	1,335,179
2023-07-19	57,800.01	58,400.01	56,700.01	57,200.01	28,843.96	2,228,293
2023-07-18	57,000.01	58,200.01	56,900.01	57,700.01	29,096.09	2,580,360
2023-07-17	57,200.01	57,700.01	56,500.01	56,900.01	28,692.68	2,817,596
2023-07-14	57,400.01	57,700.01	56,600.01	57,000.01	28,743.10	1,572,239
2023-07-13	57,200.01	57,500.01	56,600.01	57,200.01	28,843.96	1,806,305
2023-07-12	57,500.01	57,500.01	56,700.01	57,100.01	28,793.53	1,678,441
2023-07-11	56,000.01	57,900.01	55,900.01	56,700.01	28,591.83	5,226,942
2023-07-10	56,000.01	56,000.01	55,200.01	55,700.01	28,087.56	4,373,280
2023-07-07	53,800.01	56,000.01	53,200.01	55,800.01	28,137.99	4,293,497
2023-07-06	53,400.01	53,900.01	52,800.01	53,500.01	26,978.18	2,384,865
2023-07-05	53,600.01	54,400.01	53,400.01	53,800.01	27,129.46	4,212,481
2023-07-04	53,000.00	53,900.01	52,700.00	53,500.01	26,978.18	1,402,634
2023-07-03	52,000.00	52,800.01	51,900.00	52,600.00	26,524.34	1,461,811
2023-06-30	51,600.00	52,800.01	51,600.00	51,900.00	26,171.35	808,223
2023-06-29	52,700.00	52,700.00	51,700.00	51,700.00	26,070.50	1,754,701
2023-06-28	53,300.00	53,300.00	52,700.00	52,700.00	26,574.77	1,080,273
2023-06-27	52,900.00	53,900.01	52,100.00	52,900.00	26,675.62	2,647,110
2023-06-26	53,000.00	53,000.00	51,700.00	52,500.01	26,473.91	1,228,391
2023-06-23	52,000.00	52,700.00	51,700.00	52,700.00	26,574.77	2,308,076
2023-06-22	52,000.00	52,500.01	51,700.00	51,800.00	26,120.93	1,559,911
2023-06-21	51,000.00	51,900.00	50,800.00	51,800.00	26,120.93	1,556,917
2023-06-20	50,400.00	51,000.00	50,200.00	51,000.00	25,717.51	869,865
2023-06-19	50,800.00	50,800.00	50,100.00	50,200.00	25,314.10	1,260,327
2023-06-16	50,500.00	51,200.00	50,400.00	50,600.00	25,515.81	1,649,380
2023-06-15	50,500.00	51,200.00	50,100.00	50,400.00	25,414.96	972,544
2023-06-14	51,500.00	51,500.00	50,500.00	50,500.00	25,465.38	744,643
2023-06-13	51,600.00	51,600.00	51,000.00	51,000.00	25,717.51	870,042
2023-06-12	51,500.00	51,900.00	51,200.00	51,600.00	26,020.07	1,423,416
2023-06-09	50,200.00	51,500.00	50,100.00	51,400.00	25,919.22	1,876,754
2023-06-08	50,800.00	51,400.00	49,950.00	50,000.00	25,213.25	1,867,419
2023-06-07	51,800.00	52,100.00	50,900.00	51,000.00	25,717.51	2,462,711

← NewerPage 14 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.