Gemadept Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 48,900.00 | 49,300.00 | 48,000.00 | 48,450.00 | 24,431.64 | 913,896 |
| 2022-12-07 | 48,500.00 | 48,800.00 | 48,100.00 | 48,600.00 | 24,507.28 | 605,331 |
| 2022-12-06 | 48,000.00 | 49,900.00 | 48,000.00 | 48,500.00 | 24,456.85 | 1,489,110 |
| 2022-12-05 | 49,000.00 | 49,000.00 | 47,550.00 | 48,000.00 | 24,204.72 | 1,287,274 |
| 2022-12-02 | 45,900.00 | 47,300.00 | 45,900.00 | 47,000.00 | 23,700.45 | 1,144,968 |
| 2022-12-01 | 48,100.00 | 48,100.00 | 46,200.00 | 46,300.00 | 23,347.47 | 1,271,423 |
| 2022-11-30 | 48,300.00 | 49,000.00 | 47,000.00 | 47,400.00 | 23,902.16 | 2,231,991 |
| 2022-11-29 | 46,700.00 | 47,300.00 | 46,200.00 | 47,000.00 | 23,700.45 | 1,005,303 |
| 2022-11-28 | 47,900.00 | 47,900.00 | 45,100.00 | 46,200.00 | 23,297.04 | 598,462 |
| 2022-11-25 | 46,000.00 | 48,700.00 | 45,500.00 | 46,000.00 | 23,196.19 | 2,569,088 |
| 2022-11-24 | 43,800.00 | 46,100.00 | 42,250.00 | 46,000.00 | 23,196.19 | 1,392,947 |
| 2022-11-23 | 43,500.00 | 43,800.00 | 42,750.00 | 43,800.00 | 22,086.81 | 681,415 |
| 2022-11-22 | 41,800.00 | 43,700.00 | 41,800.00 | 42,750.00 | 21,557.33 | 897,517 |
| 2022-11-21 | 43,900.00 | 43,900.00 | 41,800.00 | 41,800.00 | 21,078.28 | 859,122 |
| 2022-11-18 | 40,500.00 | 43,000.00 | 40,500.00 | 42,300.00 | 21,330.41 | 803,644 |
| 2022-11-17 | 39,700.00 | 43,300.00 | 39,700.00 | 42,100.00 | 21,229.56 | 1,234,966 |
| 2022-11-16 | 37,000.00 | 41,500.00 | 36,400.00 | 41,500.00 | 20,927.00 | 4,101,172 |
| 2022-11-15 | 39,500.00 | 42,000.00 | 39,100.00 | 39,100.00 | 19,716.76 | 1,540,185 |
| 2022-11-14 | 44,650.00 | 44,700.00 | 42,000.00 | 42,000.00 | 21,179.13 | 1,759,457 |
| 2022-11-11 | 43,950.00 | 45,300.00 | 43,850.00 | 44,300.00 | 22,338.94 | 1,941,743 |
| 2022-11-10 | 45,500.00 | 45,600.00 | 42,500.00 | 43,850.00 | 22,112.02 | 1,255,220 |
| 2022-11-09 | 46,200.00 | 47,900.00 | 45,300.00 | 45,500.00 | 22,944.06 | 1,274,065 |
| 2022-11-08 | 47,500.00 | 48,200.00 | 46,600.00 | 46,600.00 | 23,498.75 | 7,053,853 |
| 2022-11-07 | 47,600.00 | 47,950.00 | 47,200.00 | 47,900.00 | 24,154.29 | 2,155,378 |
| 2022-11-04 | 46,150.00 | 48,700.00 | 44,500.00 | 48,700.00 | 24,557.71 | 4,317,449 |
| 2022-11-03 | 45,600.00 | 47,300.00 | 45,300.00 | 47,300.00 | 23,851.73 | 1,012,348 |
| 2022-11-02 | 46,300.00 | 46,300.00 | 45,750.00 | 45,750.00 | 23,070.12 | 1,036,124 |
| 2022-11-01 | 46,250.00 | 46,500.00 | 46,150.00 | 46,250.00 | 23,322.26 | 708,714 |
| 2022-10-31 | 45,300.00 | 46,700.00 | 45,300.00 | 45,950.00 | 23,170.98 | 666,973 |
| 2022-10-28 | 45,900.00 | 46,500.00 | 45,700.00 | 46,400.00 | 23,397.90 | 1,661,181 |
| 2022-10-27 | 42,750.00 | 45,900.00 | 42,500.00 | 45,900.00 | 23,145.76 | 1,001,252 |
| 2022-10-26 | 42,500.00 | 43,350.00 | 42,500.00 | 43,000.00 | 21,683.39 | 1,907,399 |
| 2022-10-25 | 42,950.00 | 43,100.00 | 39,850.00 | 42,600.00 | 21,481.69 | 3,657,521 |
| 2022-10-24 | 46,400.00 | 46,400.00 | 42,800.00 | 42,800.00 | 21,582.54 | 1,830,258 |
| 2022-10-21 | 48,650.00 | 48,650.00 | 45,250.00 | 46,000.00 | 23,196.19 | 2,557,640 |
| 2022-10-20 | 48,400.00 | 48,800.00 | 48,200.00 | 48,650.00 | 24,532.49 | 1,173,147 |
| 2022-10-19 | 47,700.00 | 48,500.00 | 47,700.00 | 48,400.00 | 24,406.43 | 1,461,635 |
| 2022-10-18 | 48,050.00 | 48,450.00 | 47,700.00 | 47,700.00 | 24,053.44 | 1,778,125 |
| 2022-10-17 | 48,000.00 | 48,000.00 | 47,000.00 | 47,800.00 | 24,103.87 | 1,048,981 |
| 2022-10-14 | 48,500.00 | 48,600.00 | 47,500.00 | 47,700.00 | 24,053.44 | 1,531,555 |
| 2022-10-13 | 48,450.00 | 48,500.00 | 47,250.00 | 48,400.00 | 24,406.43 | 1,319,152 |
| 2022-10-12 | 47,150.00 | 48,700.00 | 47,150.00 | 48,000.00 | 24,204.72 | 993,503 |
| 2022-10-11 | 48,500.00 | 48,850.00 | 47,000.00 | 47,150.00 | 23,776.09 | 2,236,747 |
| 2022-10-10 | 46,900.00 | 49,550.00 | 46,300.00 | 48,500.00 | 24,456.85 | 1,900,882 |
| 2022-10-07 | 47,000.00 | 48,300.00 | 45,800.00 | 47,450.00 | 23,927.37 | 2,194,830 |
| 2022-10-06 | 50,200.00 | 50,200.00 | 47,000.00 | 49,000.00 | 24,103.87 | 2,055,341 |
| 2022-10-05 | 49,550.00 | 49,950.00 | 48,950.00 | 49,950.00 | 24,571.19 | 2,061,153 |
| 2022-10-04 | 48,500.00 | 49,300.00 | 47,200.00 | 48,600.00 | 23,907.10 | 3,200,837 |
| 2022-10-03 | 48,000.00 | 49,650.00 | 46,900.00 | 47,450.00 | 23,341.40 | 2,722,667 |
| 2022-09-30 | 47,150.00 | 48,100.00 | 47,100.00 | 48,000.00 | 23,611.95 | 2,391,558 |
| 2022-09-29 | 46,800.00 | 47,750.00 | 46,800.00 | 47,350.00 | 23,292.21 | 1,694,115 |
| 2022-09-28 | 47,400.00 | 47,750.00 | 46,200.00 | 46,500.00 | 22,874.08 | 1,224,751 |
| 2022-09-27 | 47,400.00 | 47,800.00 | 47,000.00 | 47,400.00 | 23,316.80 | 886,597 |
| 2022-09-26 | 48,050.00 | 48,300.00 | 46,800.00 | 47,400.00 | 23,316.80 | 1,326,197 |
| 2022-09-23 | 49,200.00 | 49,500.00 | 48,600.00 | 48,700.00 | 23,956.29 | 1,007,593 |
| 2022-09-22 | 47,500.00 | 49,150.00 | 47,500.00 | 49,000.00 | 24,103.87 | 991,213 |
| 2022-09-21 | 47,300.00 | 48,200.00 | 47,300.00 | 47,950.00 | 23,587.36 | 1,424,473 |
| 2022-09-20 | 47,750.00 | 48,000.00 | 47,050.00 | 48,000.00 | 23,611.95 | 1,360,189 |
| 2022-09-19 | 48,850.00 | 49,000.00 | 46,800.00 | 47,000.00 | 23,120.04 | 2,529,461 |
| 2022-09-16 | 49,500.00 | 49,500.00 | 48,900.00 | 49,000.00 | 24,103.87 | 1,234,261 |
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.