Gemadept Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	76,000.04	77,400.04	75,700.04	76,000.04	50,666.69	1,313,401
2026-07-20	76,700.04	77,100.04	75,300.04	76,000.04	50,666.69	1,384,649
2026-07-17	79,000.04	79,000.04	76,400.04	77,500.04	51,666.69	1,487,357
2026-07-16	77,000.04	79,300.04	75,800.04	79,000.04	52,666.69	3,913,840
2026-07-15	77,100.04	77,400.04	76,500.04	77,000.04	51,333.36	1,090,799
2026-07-14	75,300.04	77,800.04	75,000.04	77,500.04	51,666.69	3,793,692
2026-07-13	75,400.04	77,100.04	74,200.04	75,300.04	50,200.02	7,191,639
2026-07-10	74,400.04	76,500.04	73,400.04	75,300.04	50,200.02	4,307,449
2026-07-09	77,000.04	77,100.04	76,100.04	76,100.04	50,733.36	1,216,448
2026-07-08	76,200.04	77,400.04	75,800.04	77,400.04	51,600.02	1,875,844
2026-07-07	77,200.04	77,300.04	75,800.04	76,000.04	50,666.69	2,578,487
2026-07-06	76,300.04	78,200.04	75,300.04	77,200.04	51,466.69	3,518,941
2026-07-03	75,000.04	76,500.04	73,900.04	76,400.04	50,933.36	6,687,249
2026-07-02	74,600.04	76,000.04	74,200.04	75,300.04	50,200.02	3,412,021
2026-07-01	73,600.04	74,300.04	73,300.04	74,300.04	49,533.36	1,030,212
2026-06-30	74,000.04	74,700.04	73,200.04	73,600.04	49,066.69	1,162,217
2026-06-29	73,000.03	73,800.04	72,400.03	73,600.04	49,066.69	1,260,664
2026-06-26	73,000.03	73,300.04	72,600.03	73,000.03	48,666.69	962,296
2026-06-25	74,800.04	75,200.04	72,800.03	73,000.03	48,666.69	2,160,213
2026-06-24	76,000.04	76,300.04	74,500.04	75,000.04	50,000.02	2,041,432
2026-06-23	75,900.04	76,900.04	75,200.04	76,400.04	50,933.36	1,255,520
2026-06-22	76,100.04	77,200.04	75,200.04	75,600.04	50,400.02	1,687,895
2026-06-19	78,500.04	78,500.04	75,800.04	77,000.04	51,333.36	1,697,023
2026-06-18	78,900.04	79,000.04	77,300.04	77,600.04	51,733.36	2,140,928
2026-06-17	79,900.04	79,900.04	78,400.04	78,800.04	52,533.36	1,157,882
2026-06-16	79,900.04	80,000.04	78,800.04	79,600.04	53,066.69	958,659
2026-06-15	76,600.04	79,900.04	76,200.04	79,600.04	53,066.69	6,353,922
2026-06-12	76,300.04	76,400.04	75,300.04	76,000.04	50,666.69	2,145,465
2026-06-11	75,100.04	75,800.04	75,100.04	75,600.04	50,400.02	475,302
2026-06-10	75,700.04	76,500.04	74,600.04	75,600.04	50,400.02	1,381,513
2026-06-09	76,000.04	77,000.04	75,700.04	76,000.04	50,666.69	1,256,156
2026-06-08	76,300.04	77,100.04	75,000.04	76,000.04	50,666.69	2,691,260
2026-06-05	76,100.04	77,200.04	76,000.04	76,200.04	50,800.02	796,708
2026-06-04	72,500.03	77,100.04	72,500.03	76,100.04	50,733.36	2,730,258
2026-06-03	73,000.03	73,800.04	72,200.03	73,300.04	48,866.69	1,401,115
2026-06-02	73,300.04	73,300.04	72,200.03	73,300.04	48,866.69	2,457,738
2026-06-01	72,300.03	73,300.04	71,900.03	73,300.04	48,866.69	598,858
2026-05-29	72,500.03	73,000.03	72,000.03	72,300.03	48,200.02	634,645
2026-05-28	74,200.04	74,800.04	72,500.03	72,500.03	48,333.36	1,614,245
2026-05-27	76,500.04	76,500.04	73,600.04	74,900.04	49,933.36	1,744,702
2026-05-26	75,100.04	76,000.04	74,000.04	75,500.04	50,333.36	1,253,468
2026-05-25	73,500.04	75,300.04	73,000.03	74,600.04	49,733.36	883,134
2026-05-22	74,400.04	74,600.04	72,900.03	73,600.04	49,066.69	1,275,893
2026-05-21	76,100.04	76,300.04	73,700.04	74,500.04	49,666.69	993,058
2026-05-20	79,600.04	79,600.04	75,100.04	77,900.04	50,466.69	2,034,659
2026-05-19	79,600.04	80,200.04	78,500.04	78,900.04	51,114.53	2,169,800
2026-05-18	79,900.04	80,800.04	79,600.04	79,700.04	51,632.80	1,341,770
2026-05-15	81,500.04	81,500.04	79,500.04	79,900.04	51,762.37	1,744,178
2026-05-14	81,500.04	81,800.04	80,900.04	81,300.04	52,669.34	1,983,680
2026-05-13	81,600.04	82,500.04	81,000.04	81,600.04	52,863.70	3,113,220
2026-05-12	79,600.04	82,000.04	79,200.04	81,600.04	52,863.70	2,727,495
2026-05-11	81,000.04	81,000.04	79,600.04	79,700.04	51,632.80	2,575,170
2026-05-08	79,700.04	81,000.04	78,600.04	80,700.04	52,280.64	4,099,587
2026-05-07	79,300.04	80,600.04	78,500.04	79,500.04	51,503.23	4,254,259
2026-05-06	77,700.04	78,500.04	77,400.04	78,400.04	50,790.61	1,649,230
2026-05-05	75,300.04	77,800.04	75,100.04	77,600.04	50,272.34	7,568,429
2026-05-04	75,800.04	75,800.04	74,500.04	75,100.04	48,652.74	2,723,867
2026-04-29	74,900.04	75,800.04	74,500.04	75,300.04	48,782.31	1,233,914
2026-04-28	75,600.04	75,600.04	74,400.04	75,000.04	48,587.96	2,378,073
2026-04-24	74,200.04	75,600.04	74,200.04	75,000.04	48,587.96	3,372,192

← NewerPage 2 of 3 · 124 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.