Gemadept Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	52,000.00	52,600.00	51,600.00	52,000.00	26,221.78	812,802
2023-06-05	51,700.00	53,000.00	51,100.00	52,000.00	26,221.78	1,942,447
2023-06-02	51,200.00	51,900.00	51,000.00	51,400.00	25,919.22	2,944,932
2023-06-01	50,100.00	51,100.00	50,000.00	51,000.00	25,717.51	2,600,790
2023-05-31	50,000.00	50,300.00	49,900.00	50,100.00	25,263.68	844,680
2023-05-30	49,800.00	50,400.00	49,750.00	50,100.00	25,263.68	1,599,362
2023-05-29	50,000.00	50,000.00	49,650.00	49,800.00	25,112.40	1,347,155
2023-05-26	49,950.00	50,100.00	49,600.00	49,600.00	25,011.54	648,128
2023-05-25	50,000.00	50,400.00	49,800.00	49,800.00	25,112.40	336,745
2023-05-24	49,750.00	50,600.00	49,600.00	50,200.00	25,314.10	803,468
2023-05-23	49,800.00	49,900.00	49,500.00	49,600.00	25,011.54	552,670
2023-05-22	50,900.00	50,900.00	49,450.00	49,700.00	25,061.97	879,728
2023-05-19	51,400.00	51,400.00	50,300.00	50,400.00	25,414.96	396,802
2023-05-18	50,100.00	51,200.00	50,000.00	51,100.00	25,767.94	2,364,611
2023-05-17	49,600.00	50,400.00	49,600.00	49,900.00	25,162.82	1,682,667
2023-05-16	50,000.00	50,400.00	49,950.00	50,100.00	25,263.68	2,946,165
2023-05-15	49,700.00	50,400.00	49,450.00	49,950.00	25,188.04	2,516,956
2023-05-12	49,700.00	50,400.00	49,050.00	49,100.00	24,759.41	1,572,415
2023-05-11	50,500.00	50,700.00	49,500.00	49,500.00	24,961.12	2,052,875
2023-05-10	51,000.00	51,000.00	50,300.00	50,400.00	25,414.96	1,632,121
2023-05-09	50,800.00	50,800.00	50,100.00	50,700.00	25,566.24	440,128
2023-05-08	50,000.00	50,600.00	49,900.00	50,500.00	25,465.38	1,364,944
2023-05-05	50,700.00	51,200.00	50,000.00	50,000.00	25,213.25	5,193,303
2023-05-04	52,800.01	52,900.00	50,700.00	50,700.00	25,566.24	2,687,618
2023-04-28	53,900.01	53,900.01	52,600.00	52,600.00	26,524.34	3,072,268
2023-04-27	53,200.01	53,900.01	52,600.00	53,900.01	27,179.88	1,579,988
2023-04-26	53,000.00	53,200.01	52,500.01	53,000.00	26,726.04	598,286
2023-04-25	52,500.01	53,800.01	52,400.00	52,800.01	26,625.19	2,226,708
2023-04-24	52,500.01	53,600.01	52,400.00	52,400.00	26,423.49	922,350
2023-04-21	52,900.00	53,000.00	52,400.00	52,900.00	26,675.62	621,886
2023-04-20	53,700.01	53,900.01	52,700.00	52,900.00	26,675.62	1,662,942
2023-04-19	53,000.00	53,400.01	52,500.01	52,700.00	26,574.77	859,827
2023-04-18	54,100.01	54,100.01	52,500.01	53,000.00	26,726.04	1,041,760
2023-04-17	54,000.01	54,300.01	53,500.01	54,000.01	27,230.31	606,035
2023-04-14	54,700.01	54,900.01	53,700.01	53,800.01	27,129.46	938,377
2023-04-13	52,900.00	55,000.01	52,900.00	54,500.01	27,482.44	2,527,700
2023-04-12	53,000.00	53,300.00	52,700.00	53,000.00	26,726.04	692,687
2023-04-11	52,500.01	53,400.01	52,200.00	53,000.00	26,726.04	1,987,534
2023-04-10	52,600.00	52,800.01	51,800.00	52,000.00	26,221.78	1,071,701
2023-04-07	52,000.00	52,700.00	51,800.00	52,500.01	26,473.91	829,357
2023-04-06	53,200.01	53,300.00	51,800.00	52,000.00	26,221.78	1,191,112
2023-04-05	53,400.01	53,700.01	52,900.00	53,200.01	26,826.90	1,164,869
2023-04-04	52,700.00	54,000.01	52,300.00	53,400.01	26,927.75	2,275,670
2023-04-03	52,500.01	52,900.00	51,500.00	52,400.00	26,423.49	3,739,946
2023-03-31	51,500.00	52,400.00	51,300.00	51,500.00	25,969.65	2,215,084
2023-03-30	51,700.00	51,700.00	51,000.00	51,300.00	25,868.79	995,264
2023-03-29	51,600.00	51,800.00	50,500.00	50,900.00	25,667.09	1,837,302
2023-03-28	52,000.00	52,600.00	51,500.00	51,500.00	25,969.65	1,562,905
2023-03-27	50,000.00	51,600.00	49,800.00	51,500.00	25,969.65	2,071,544
2023-03-24	50,100.00	50,600.00	49,700.00	49,800.00	25,112.40	428,680
2023-03-23	50,000.00	50,400.00	49,600.00	50,200.00	25,314.10	1,000,724
2023-03-22	50,700.00	50,700.00	49,900.00	50,100.00	25,263.68	2,763,351
2023-03-21	50,800.00	50,800.00	49,900.00	50,200.00	25,314.10	634,919
2023-03-20	49,600.00	50,100.00	49,550.00	49,900.00	25,162.82	442,066
2023-03-17	50,800.00	51,800.00	49,200.00	49,200.00	24,809.84	947,535
2023-03-16	50,600.00	51,200.00	50,000.00	50,500.00	25,465.38	839,396
2023-03-15	51,200.00	51,200.00	50,400.00	50,600.00	25,515.81	839,220
2023-03-14	50,300.00	50,800.00	49,600.00	50,500.00	25,465.38	538,580
2023-03-13	51,000.00	51,400.00	50,100.00	50,300.00	25,364.53	516,565
2023-03-10	51,100.00	51,200.00	50,400.00	51,000.00	25,717.51	317,900

← NewerPage 15 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.