Gemadept Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	51,100.00	51,200.00	50,400.00	51,000.00	25,717.51	317,900
2023-03-09	51,000.00	51,800.00	51,000.00	51,300.00	25,868.79	516,565
2023-03-08	49,500.00	51,300.00	49,000.00	51,300.00	25,868.79	1,405,276
2023-03-07	49,450.00	49,500.00	48,950.00	49,500.00	24,961.12	173,128
2023-03-06	49,000.00	49,450.00	48,800.00	48,950.00	24,683.77	1,419,189
2023-03-03	50,300.00	50,500.00	49,100.00	49,100.00	24,759.41	769,300
2023-03-02	50,500.00	50,900.00	50,000.00	50,300.00	25,364.53	454,218
2023-03-01	48,900.00	50,500.00	48,600.00	50,500.00	25,465.38	332,694
2023-02-28	49,000.00	49,700.00	48,650.00	48,900.00	24,658.56	1,000,900
2023-02-27	50,900.00	51,000.00	48,700.00	48,700.00	24,557.71	1,026,790
2023-02-24	52,600.00	53,000.00	51,500.00	51,500.00	25,969.65	706,072
2023-02-23	53,200.01	53,500.01	51,200.00	52,200.00	26,322.63	1,371,284
2023-02-22	53,600.01	54,600.01	53,400.01	53,500.01	26,978.18	2,383,104
2023-02-21	53,600.01	54,200.01	53,300.00	53,500.01	26,978.18	1,949,316
2023-02-20	52,500.01	54,100.01	52,100.00	53,500.01	26,978.18	1,682,491
2023-02-17	52,800.01	53,800.01	52,100.00	52,100.00	26,272.21	956,165
2023-02-16	51,700.00	53,000.00	51,700.00	52,200.00	26,322.63	342,909
2023-02-15	52,600.00	52,600.00	51,600.00	51,700.00	26,070.50	350,482
2023-02-14	52,800.01	52,800.01	51,700.00	51,700.00	26,070.50	690,573
2023-02-13	53,000.00	53,000.00	50,700.00	52,000.00	26,221.78	772,118
2023-02-10	53,800.01	53,800.01	52,600.00	52,600.00	26,524.34	444,355
2023-02-09	52,500.01	54,100.01	52,100.00	53,800.01	27,129.46	1,467,094
2023-02-08	54,100.01	54,100.01	52,100.00	52,100.00	26,272.21	1,377,977
2023-02-07	55,200.01	55,900.01	53,600.01	53,600.01	27,028.60	7,660,945
2023-02-06	53,200.01	56,200.01	52,600.00	56,200.01	28,339.69	1,669,106
2023-02-03	53,100.01	54,600.01	51,500.00	54,600.01	27,532.87	5,749,143
2023-02-02	51,200.00	53,000.00	51,200.00	53,000.00	26,726.04	2,345,766
2023-02-01	53,900.01	54,000.01	51,400.00	51,500.00	25,969.65	2,271,619
2023-01-31	52,000.00	53,500.01	51,400.00	53,000.00	26,726.04	2,393,671
2023-01-30	52,000.00	52,200.00	51,000.00	51,600.00	26,020.07	1,818,105
2023-01-27	51,600.00	52,300.00	51,100.00	51,900.00	26,171.35	1,645,154
2023-01-19	49,100.00	51,200.00	48,950.00	51,100.00	25,767.94	1,625,604
2023-01-18	48,150.00	49,000.00	47,950.00	48,800.00	24,608.13	1,302,949
2023-01-17	47,400.00	48,600.00	47,300.00	48,000.00	24,204.72	2,002,681
2023-01-16	47,800.00	47,800.00	47,000.00	47,000.00	23,700.45	911,782
2023-01-13	47,950.00	47,950.00	47,200.00	47,750.00	24,078.65	407,546
2023-01-12	48,000.00	48,000.00	47,300.00	47,750.00	24,078.65	165,554
2023-01-11	48,000.00	48,050.00	47,500.00	47,500.00	23,952.59	458,269
2023-01-10	47,400.00	48,000.00	47,100.00	47,950.00	24,179.51	1,768,087
2023-01-09	46,800.00	47,400.00	46,800.00	47,300.00	23,851.73	3,677,951
2023-01-06	47,200.00	47,700.00	46,550.00	46,600.00	23,498.75	1,408,094
2023-01-05	46,950.00	46,950.00	46,000.00	46,050.00	23,221.40	1,767,030
2023-01-04	46,000.00	48,000.00	46,000.00	46,000.00	23,196.19	1,359,836
2023-01-03	46,200.00	46,200.00	45,400.00	46,000.00	23,196.19	2,056,750
2022-12-30	45,300.00	46,000.00	45,000.00	45,400.00	22,893.63	313,673
2022-12-29	46,300.00	46,900.00	45,100.00	45,400.00	22,893.63	339,387
2022-12-28	45,550.00	46,900.00	45,550.00	45,550.00	22,969.27	559,187
2022-12-27	45,500.00	45,900.00	44,200.00	45,900.00	23,145.76	1,550,928
2022-12-26	46,000.00	46,000.00	44,600.00	44,600.00	22,490.22	750,103
2022-12-23	46,600.00	46,600.00	45,900.00	46,000.00	23,196.19	68,335
2022-12-22	46,000.00	46,300.00	45,500.00	46,200.00	23,297.04	253,439
2022-12-21	44,700.00	45,900.00	44,700.00	45,500.00	22,944.06	975,186
2022-12-20	46,300.00	46,500.00	44,600.00	44,700.00	22,540.65	631,044
2022-12-19	47,850.00	47,850.00	46,500.00	46,500.00	23,448.32	484,159
2022-12-16	47,000.00	48,200.00	47,000.00	47,000.00	23,700.45	714,350
2022-12-15	47,900.00	48,200.00	47,300.00	47,700.00	24,053.44	534,353
2022-12-14	48,500.00	48,500.00	47,000.00	47,600.00	24,003.01	652,883
2022-12-13	48,000.00	48,000.00	47,400.00	47,800.00	24,103.87	273,517
2022-12-12	47,050.00	48,900.00	47,050.00	47,550.00	23,977.80	489,619
2022-12-09	48,250.00	48,600.00	47,600.00	47,650.00	24,028.23	1,209,781

← NewerPage 16 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.