Gemadept Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 53,700.01 | 54,400.01 | 50,400.00 | 50,700.00 | 24,940.12 | 7,239,310 |
| 2022-06-20 | 55,900.01 | 56,400.01 | 54,000.01 | 54,100.01 | 26,612.64 | 5,491,125 |
| 2022-06-17 | 53,000.00 | 55,800.01 | 52,700.00 | 55,500.01 | 27,301.32 | 6,278,741 |
| 2022-06-16 | 53,800.01 | 55,200.01 | 53,500.01 | 54,400.01 | 26,760.21 | 4,367,468 |
| 2022-06-15 | 53,500.01 | 53,800.01 | 51,400.00 | 52,500.01 | 25,825.57 | 3,974,012 |
| 2022-06-14 | 51,000.00 | 53,800.01 | 50,700.00 | 53,100.01 | 26,120.72 | 5,091,152 |
| 2022-06-13 | 53,900.01 | 54,800.01 | 51,500.00 | 51,500.00 | 25,333.66 | 10,217,705 |
| 2022-06-10 | 58,000.01 | 59,800.01 | 55,000.01 | 55,000.01 | 27,055.36 | 8,731,061 |
| 2022-06-09 | 60,200.01 | 60,200.01 | 58,500.01 | 59,000.01 | 29,023.02 | 6,470,538 |
| 2022-06-08 | 62,000.01 | 62,200.01 | 60,000.01 | 60,100.01 | 29,564.13 | 5,054,343 |
| 2022-06-07 | 59,800.01 | 61,500.01 | 58,000.01 | 61,400.01 | 30,203.62 | 7,101,582 |
| 2022-06-06 | 58,800.01 | 61,800.01 | 58,500.01 | 59,800.01 | 29,416.56 | 13,722,000 |
| 2022-06-03 | 57,500.01 | 59,300.01 | 56,600.01 | 58,500.01 | 28,777.07 | 5,522,474 |
| 2022-06-02 | 58,500.01 | 59,800.01 | 57,500.01 | 57,500.01 | 28,285.15 | 5,201,404 |
| 2022-06-01 | 55,800.01 | 58,500.01 | 55,000.01 | 58,500.01 | 28,777.07 | 7,597,541 |
| 2022-05-31 | 56,600.01 | 58,400.01 | 55,800.01 | 55,800.01 | 27,448.89 | 5,753,899 |
| 2022-05-30 | 55,300.01 | 57,200.01 | 54,300.01 | 56,600.01 | 27,842.43 | 4,230,621 |
| 2022-05-27 | 53,900.01 | 56,300.01 | 53,700.01 | 55,300.01 | 27,202.94 | 5,882,644 |
| 2022-05-26 | 54,000.01 | 55,000.01 | 53,500.01 | 53,700.01 | 26,415.87 | 3,063,991 |
| 2022-05-25 | 51,500.00 | 54,800.01 | 51,500.00 | 54,500.01 | 26,809.40 | 6,606,856 |
| 2022-05-24 | 50,500.00 | 51,500.00 | 50,000.00 | 51,400.00 | 25,284.46 | 1,512,710 |
| 2022-05-23 | 50,000.00 | 51,900.00 | 49,500.00 | 50,500.00 | 24,841.74 | 2,121,563 |
| 2022-05-20 | 51,000.00 | 51,900.00 | 49,500.00 | 49,800.00 | 24,497.40 | 3,530,185 |
| 2022-05-19 | 49,700.00 | 52,000.00 | 49,700.00 | 51,000.00 | 25,087.70 | 3,044,969 |
| 2022-05-18 | 52,300.00 | 53,500.01 | 51,100.00 | 51,200.00 | 25,186.08 | 3,491,967 |
| 2022-05-17 | 47,000.00 | 51,700.00 | 45,050.00 | 51,700.00 | 25,432.04 | 6,936,028 |
| 2022-05-16 | 54,000.01 | 54,500.01 | 48,400.00 | 48,400.00 | 23,808.72 | 5,382,458 |
| 2022-05-13 | 56,000.01 | 56,500.01 | 52,000.00 | 52,000.00 | 25,579.61 | 6,523,198 |
| 2022-05-12 | 55,800.01 | 58,900.01 | 55,600.01 | 55,900.01 | 27,498.08 | 10,100,056 |
| 2022-05-11 | 55,400.01 | 56,800.01 | 55,000.01 | 56,500.01 | 27,793.23 | 3,555,723 |
| 2022-05-10 | 52,300.00 | 55,100.01 | 51,100.00 | 55,000.01 | 27,055.36 | 3,009,745 |
| 2022-05-09 | 55,000.01 | 55,500.01 | 52,300.00 | 53,500.01 | 26,317.49 | 6,285,082 |
| 2022-05-06 | 54,200.01 | 57,900.01 | 54,200.01 | 56,100.01 | 27,596.47 | 7,642,276 |
| 2022-05-05 | 57,500.01 | 57,500.01 | 54,900.01 | 55,700.01 | 27,399.70 | 4,839,826 |
| 2022-05-04 | 54,900.01 | 57,200.01 | 53,500.01 | 56,500.01 | 27,793.23 | 4,322,381 |
| 2022-04-29 | 53,500.01 | 54,800.01 | 53,400.01 | 54,400.01 | 26,760.21 | 3,230,778 |
| 2022-04-28 | 53,800.01 | 55,300.01 | 53,700.01 | 53,800.01 | 26,465.06 | 4,571,769 |
| 2022-04-27 | 51,000.00 | 54,000.01 | 50,800.00 | 53,300.00 | 26,219.10 | 2,998,297 |
| 2022-04-26 | 46,100.00 | 52,100.00 | 46,100.00 | 51,500.00 | 25,333.66 | 4,941,097 |
| 2022-04-25 | 52,200.00 | 52,300.00 | 48,750.00 | 48,750.00 | 23,980.89 | 8,581,375 |
| 2022-04-22 | 55,100.01 | 56,000.01 | 51,800.00 | 52,400.00 | 25,776.38 | 9,595,467 |
| 2022-04-21 | 54,500.01 | 57,000.01 | 53,300.00 | 55,600.01 | 27,350.51 | 3,537,582 |
| 2022-04-20 | 57,800.01 | 58,900.01 | 55,000.01 | 55,600.01 | 27,350.51 | 4,526,858 |
| 2022-04-19 | 56,600.01 | 59,400.01 | 56,500.01 | 57,500.01 | 28,285.15 | 6,924,756 |
| 2022-04-18 | 57,000.01 | 58,300.01 | 55,600.01 | 56,100.01 | 27,596.47 | 3,996,555 |
| 2022-04-15 | 56,000.01 | 58,500.01 | 55,600.01 | 57,300.01 | 28,186.77 | 4,878,221 |
| 2022-04-14 | 57,000.01 | 57,200.01 | 55,600.01 | 56,500.01 | 27,793.23 | 2,837,674 |
| 2022-04-13 | 52,500.01 | 55,700.01 | 52,300.00 | 55,700.01 | 27,399.70 | 4,477,368 |
| 2022-04-12 | 54,800.01 | 55,800.01 | 52,100.00 | 52,100.00 | 25,628.81 | 3,390,696 |
| 2022-04-08 | 56,500.01 | 56,800.01 | 54,500.01 | 54,800.01 | 26,956.98 | 3,878,378 |
| 2022-04-07 | 58,100.01 | 58,600.01 | 55,000.01 | 56,200.01 | 27,645.66 | 6,962,975 |
| 2022-04-06 | 59,400.01 | 60,700.01 | 57,800.01 | 58,100.01 | 28,580.30 | 5,528,110 |
| 2022-04-05 | 59,500.01 | 61,400.01 | 58,500.01 | 59,500.01 | 29,268.98 | 6,776,814 |
| 2022-04-04 | 58,100.01 | 59,800.01 | 57,500.01 | 58,900.01 | 28,973.83 | 6,068,100 |
| 2022-04-01 | 57,500.01 | 59,300.01 | 57,000.01 | 58,000.01 | 28,531.11 | 4,512,768 |
| 2022-03-31 | 58,000.01 | 58,800.01 | 57,500.01 | 58,400.01 | 28,727.87 | 3,785,914 |
| 2022-03-30 | 59,000.01 | 59,900.01 | 57,000.01 | 57,500.01 | 28,285.15 | 5,995,361 |
| 2022-03-29 | 56,500.01 | 59,500.01 | 56,400.01 | 59,000.01 | 29,023.02 | 9,554,959 |
| 2022-03-28 | 53,600.01 | 56,600.01 | 53,600.01 | 56,300.01 | 27,694.85 | 9,975,555 |
| 2022-03-25 | 55,800.01 | 56,100.01 | 54,000.01 | 54,800.01 | 26,956.98 | 5,658,969 |
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.