Gemadept Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	50,000.00	50,000.00	49,550.00	49,700.00	24,448.21	1,451,772
2022-09-14	48,400.00	49,800.00	48,300.00	49,700.00	24,448.21	1,387,487
2022-09-13	49,000.00	49,450.00	49,000.00	49,050.00	24,128.46	967,085
2022-09-12	49,200.00	49,500.00	48,900.00	49,150.00	24,177.65	1,895,070
2022-09-09	48,650.00	49,500.00	48,050.00	49,500.00	24,349.82	1,526,271
2022-09-08	49,000.00	49,150.00	47,700.00	48,000.00	23,611.95	1,732,686
2022-09-07	50,800.00	50,800.00	48,600.00	48,650.00	23,931.70	3,237,647
2022-09-06	51,100.00	51,500.00	50,800.00	50,800.00	24,989.31	1,077,337
2022-09-05	51,000.00	51,700.00	50,500.00	51,100.00	25,136.89	1,520,459
2022-08-31	50,200.00	51,200.00	50,000.00	50,800.00	24,989.31	1,115,203
2022-08-30	51,400.00	51,700.00	50,200.00	50,200.00	24,694.17	2,213,499
2022-08-29	51,800.00	51,800.00	50,300.00	51,100.00	25,136.89	2,280,249
2022-08-26	52,900.00	53,000.00	51,800.00	52,000.00	25,579.61	1,405,980
2022-08-25	52,300.00	52,900.00	51,800.00	52,700.00	25,923.95	2,479,090
2022-08-24	52,400.00	52,500.01	51,900.00	52,100.00	25,628.81	1,349,973
2022-08-23	51,000.00	52,400.00	50,800.00	52,400.00	25,776.38	1,369,699
2022-08-22	51,700.00	52,200.00	51,000.00	51,400.00	25,284.46	1,495,274
2022-08-19	52,500.01	53,300.00	52,000.00	52,000.00	25,579.61	1,465,509
2022-08-18	52,600.00	52,700.00	52,000.00	52,500.01	25,825.57	1,448,954
2022-08-17	53,500.01	53,700.01	52,600.00	52,600.00	25,874.76	1,620,849
2022-08-16	52,500.01	53,800.01	52,400.00	53,200.01	26,169.91	4,025,615
2022-08-15	51,800.00	53,000.00	51,800.00	52,500.01	25,825.57	2,346,118
2022-08-12	51,500.00	51,900.00	51,100.00	51,800.00	25,481.23	1,593,374
2022-08-11	52,500.01	52,700.00	51,300.00	51,500.00	25,333.66	2,569,617
2022-08-10	52,300.00	52,800.01	51,900.00	52,000.00	25,579.61	905,618
2022-08-09	52,200.00	53,100.01	52,200.00	52,400.00	25,776.38	2,719,496
2022-08-08	51,900.00	52,300.00	51,300.00	52,000.00	25,579.61	3,153,460
2022-08-05	52,000.00	52,400.00	51,600.00	51,900.00	25,530.42	2,077,709
2022-08-04	53,000.00	53,000.00	51,300.00	51,600.00	25,382.85	2,948,807
2022-08-03	51,300.00	53,200.01	51,300.00	52,800.01	25,973.15	2,620,516
2022-08-02	52,300.00	52,800.01	51,300.00	52,000.00	25,579.61	2,473,454
2022-08-01	51,000.00	52,500.01	51,000.00	52,500.01	25,825.57	3,670,378
2022-07-29	50,500.00	51,700.00	50,000.00	50,000.00	24,595.78	2,676,699
2022-07-28	51,100.00	51,100.00	47,500.00	50,000.00	24,595.78	1,898,417
2022-07-27	50,000.00	50,800.00	49,500.00	50,000.00	24,595.78	799,417
2022-07-26	50,300.00	51,100.00	50,000.00	50,400.00	24,792.55	1,192,873
2022-07-25	50,500.00	50,900.00	50,000.00	50,000.00	24,595.78	766,834
2022-07-22	51,000.00	52,400.00	50,800.00	50,800.00	24,989.31	2,192,716
2022-07-21	51,000.00	51,000.00	49,950.00	50,600.00	24,890.93	1,330,600
2022-07-20	49,400.00	51,300.00	49,200.00	51,000.00	25,087.70	3,004,814
2022-07-19	48,500.00	49,200.00	48,500.00	49,000.00	24,103.87	1,321,970
2022-07-18	49,000.00	49,350.00	48,700.00	48,700.00	23,956.29	1,416,900
2022-07-15	49,500.00	49,700.00	49,000.00	49,000.00	24,103.87	1,677,384
2022-07-14	49,000.00	49,450.00	48,400.00	49,450.00	24,325.23	1,492,808
2022-07-13	49,500.00	50,000.00	48,700.00	49,300.00	24,251.44	1,903,172
2022-07-12	47,950.00	49,300.00	47,800.00	49,100.00	24,153.06	3,099,215
2022-07-11	47,800.00	48,300.00	47,200.00	48,100.00	23,661.14	10,981,897
2022-07-08	47,550.00	48,450.00	47,000.00	47,700.00	23,464.38	2,061,153
2022-07-07	46,200.00	47,900.00	46,000.00	47,200.00	23,218.42	2,191,307
2022-07-06	48,800.00	49,100.00	46,000.00	46,050.00	22,652.72	4,275,708
2022-07-05	50,800.00	51,500.00	49,000.00	49,150.00	24,177.65	4,187,648
2022-07-04	51,600.00	52,200.00	50,000.00	50,800.00	24,989.31	3,318,134
2022-07-01	51,900.00	52,500.01	50,600.00	51,400.00	25,284.46	2,906,009
2022-06-30	54,800.01	55,200.01	52,000.00	52,000.00	25,579.61	3,635,682
2022-06-29	52,700.00	56,000.01	51,600.00	54,500.01	26,809.40	4,250,699
2022-06-28	52,600.00	53,000.00	50,500.00	52,900.00	26,022.34	4,882,096
2022-06-27	52,500.01	53,200.01	52,000.00	52,500.01	25,825.57	1,932,408
2022-06-24	53,100.01	53,800.01	52,000.00	52,000.00	25,579.61	3,130,212
2022-06-23	49,100.00	53,000.00	49,050.00	53,000.00	26,071.53	2,796,285
2022-06-22	51,800.00	51,800.00	49,500.00	49,600.00	24,399.02	5,248,429

← NewerPage 18 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.